{"symbol":"SOXX","url":"https://intraalpha.com/companies/SOXX","capturedAt":"2026-10-16T01:01:45.616Z","state":"ready","quote":{"symbol":"SOXX","last_price":510.57,"prev_close":519.42,"regular_close":514.71,"change":-8.85,"change_pct":-1.7038,"regular_change":-4.71,"regular_change_pct":-0.9068,"extended_change":-4.14,"extended_change_pct":-0.8043,"bid":509.82,"ask":510.66,"bid_size":40,"ask_size":1120,"volume":15432584,"vwap":506.610678,"open":500.43,"high":517.12,"low":495.78,"close":514.71,"trade_count":429248,"last_trade_at":"2026-10-15T23:59:05.028235897Z","last_quote_at":"2026-10-15T23:59:57.057775084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48400000000,"net_expense_ratio":0.0033,"portfolio_turnover":0.33,"dividend_yield":0.0021,"inception_date":"2001-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:45:25.535Z","bars":[{"c":573.88,"h":575.1,"l":567.95,"n":2561,"o":573.75,"t":"2026-10-09T08:00:00Z","v":78186,"vw":573.102373},{"c":570.5,"h":574.57,"l":568.38,"n":115,"o":573.7,"t":"2026-10-09T08:05:00Z","v":4799,"vw":573.549446},{"c":574.15,"h":574.95,"l":574.07,"n":130,"o":574.86,"t":"2026-10-09T08:10:00Z","v":3685,"vw":574.197735},{"c":574.8,"h":574.8,"l":574.59,"n":16,"o":574.8,"t":"2026-10-09T08:15:00Z","v":1283,"vw":574.627302},{"c":574.13,"h":575.25,"l":574.13,"n":58,"o":575.11,"t":"2026-10-09T08:20:00Z","v":3873,"vw":575.171321},{"c":574.61,"h":574.68,"l":573.96,"n":18,"o":574.21,"t":"2026-10-09T08:25:00Z","v":515,"vw":574.400433},{"c":574.43,"h":574.43,"l":574.07,"n":25,"o":574.1,"t":"2026-10-09T08:30:00Z","v":473,"vw":574.216523},{"c":574.9,"h":575.1198,"l":574.52,"n":53,"o":574.52,"t":"2026-10-09T08:35:00Z","v":2424,"vw":574.856969},{"c":575,"h":575,"l":574.85,"n":20,"o":574.85,"t":"2026-10-09T08:40:00Z","v":506,"vw":574.902222},{"c":575.21,"h":575.21,"l":575.21,"n":9,"o":575.21,"t":"2026-10-09T08:45:00Z","v":120,"vw":575.21},{"c":574.81,"h":574.81,"l":574.81,"n":14,"o":574.81,"t":"2026-10-09T08:50:00Z","v":139,"vw":574.81},{"c":574.38,"h":574.57,"l":574.32,"n":34,"o":574.57,"t":"2026-10-09T08:55:00Z","v":616,"vw":574.423483},{"c":573.55,"h":574.08,"l":573.55,"n":56,"o":574.07,"t":"2026-10-09T09:00:00Z","v":4699,"vw":573.925712},{"c":573.67,"h":574.19,"l":573.67,"n":19,"o":573.74,"t":"2026-10-09T09:05:00Z","v":834,"vw":573.875298},{"c":572.83,"h":573.59,"l":572.83,"n":98,"o":573.55,"t":"2026-10-09T09:10:00Z","v":4022,"vw":573.435508},{"c":573,"h":573.03,"l":572.611,"n":33,"o":572.8,"t":"2026-10-09T09:15:00Z","v":648,"vw":572.842984},{"c":572.6,"h":572.79,"l":572.5,"n":32,"o":572.63,"t":"2026-10-09T09:20:00Z","v":615,"vw":572.622105},{"c":572.88,"h":572.99,"l":572.88,"n":19,"o":572.99,"t":"2026-10-09T09:25:00Z","v":265,"vw":572.933187},{"c":573,"h":573.44,"l":573,"n":27,"o":573.44,"t":"2026-10-09T09:30:00Z","v":600,"vw":573.282246},{"c":572.99,"h":572.99,"l":572.99,"n":3,"o":572.99,"t":"2026-10-09T09:35:00Z","v":62,"vw":572.99},{"c":573.6,"h":573.6,"l":573.1,"n":4,"o":573.1,"t":"2026-10-09T09:40:00Z","v":151,"vw":573.33},{"c":572.5,"h":572.8,"l":572.4,"n":67,"o":572.8,"t":"2026-10-09T09:45:00Z","v":1232,"vw":572.580629},{"c":573,"h":573,"l":572.53,"n":27,"o":572.6,"t":"2026-10-09T09:50:00Z","v":353,"vw":572.684869},{"c":573.36,"h":573.36,"l":573.25,"n":18,"o":573.25,"t":"2026-10-09T09:55:00Z","v":267,"vw":573.292818},{"c":572.86,"h":573,"l":572.86,"n":31,"o":573,"t":"2026-10-09T10:00:00Z","v":1052,"vw":572.992366},{"c":572.95,"h":573.25,"l":572.95,"n":16,"o":573.25,"t":"2026-10-09T10:05:00Z","v":455,"vw":573.172713},{"c":572.8,"h":573,"l":572.75,"n":94,"o":572.96,"t":"2026-10-09T10:10:00Z","v":6593,"vw":572.799122},{"c":572.4,"h":572.89,"l":572.4,"n":98,"o":572.75,"t":"2026-10-09T10:15:00Z","v":3066,"vw":572.659015},{"c":572.75,"h":572.8,"l":572.75,"n":40,"o":572.8,"t":"2026-10-09T10:20:00Z","v":1156,"vw":572.753893},{"c":572.75,"h":572.75,"l":572.75,"n":7,"o":572.75,"t":"2026-10-09T10:25:00Z","v":534,"vw":572.75},{"c":571.84,"h":572.55,"l":571.84,"n":118,"o":572.55,"t":"2026-10-09T10:30:00Z","v":2843,"vw":572.170221},{"c":572.11,"h":572.39,"l":572.03,"n":34,"o":572.2,"t":"2026-10-09T10:35:00Z","v":1936,"vw":572.252543},{"c":571,"h":571.85,"l":571,"n":41,"o":571.82,"t":"2026-10-09T10:40:00Z","v":965,"vw":571.472626},{"c":571.6,"h":571.6,"l":571.31,"n":10,"o":571.31,"t":"2026-10-09T10:45:00Z","v":361,"vw":571.427893},{"c":572.29,"h":572.29,"l":571.32,"n":37,"o":571.59,"t":"2026-10-09T10:50:00Z","v":1290,"vw":571.877295},{"c":572.4,"h":572.5,"l":571.94,"n":44,"o":571.94,"t":"2026-10-09T10:55:00Z","v":3069,"vw":572.31571},{"c":571.5,"h":572.51,"l":571.25,"n":111,"o":572.32,"t":"2026-10-09T11:00:00Z","v":3706,"vw":571.581754},{"c":571.52,"h":571.81,"l":571.02,"n":84,"o":571.33,"t":"2026-10-09T11:05:00Z","v":2055,"vw":571.43954},{"c":571.1,"h":571.25,"l":570.72,"n":135,"o":571.2,"t":"2026-10-09T11:10:00Z","v":3486,"vw":571.034961},{"c":571.8,"h":571.8,"l":571.4,"n":63,"o":571.4,"t":"2026-10-09T11:15:00Z","v":1437,"vw":571.619124},{"c":572.04,"h":572.33,"l":571.9,"n":42,"o":571.98,"t":"2026-10-09T11:20:00Z","v":1007,"vw":572.096036},{"c":572.96,"h":572.96,"l":571.6,"n":24,"o":571.6,"t":"2026-10-09T11:25:00Z","v":1081,"vw":572.19841},{"c":572.87,"h":573.5,"l":572.85,"n":84,"o":572.98,"t":"2026-10-09T11:30:00Z","v":1819,"vw":573.14351},{"c":572.11,"h":572.85,"l":572.11,"n":22,"o":572.85,"t":"2026-10-09T11:35:00Z","v":467,"vw":572.480271},{"c":573.2204,"h":573.2204,"l":572.71,"n":52,"o":572.72,"t":"2026-10-09T11:40:00Z","v":2131,"vw":572.855049},{"c":573,"h":573.33,"l":572.83,"n":120,"o":573,"t":"2026-10-09T11:45:00Z","v":3291,"vw":572.995984},{"c":572.9833,"h":573.08,"l":572.71,"n":12,"o":572.71,"t":"2026-10-09T11:50:00Z","v":442,"vw":572.92861},{"c":573.31,"h":573.84,"l":573.04,"n":64,"o":573.1223,"t":"2026-10-09T11:55:00Z","v":2911,"vw":573.274959},{"c":573.4,"h":573.7,"l":573.03,"n":30,"o":573.53,"t":"2026-10-09T12:00:00Z","v":913,"vw":573.466736},{"c":572.4084,"h":572.78,"l":572.4084,"n":75,"o":572.5,"t":"2026-10-09T12:05:00Z","v":1425,"vw":572.669969},{"c":572.31,"h":572.81,"l":572.31,"n":30,"o":572.7987,"t":"2026-10-09T12:10:00Z","v":1407,"vw":572.563509},{"c":572.85,"h":573,"l":572.47,"n":59,"o":572.65,"t":"2026-10-09T12:15:00Z","v":3346,"vw":572.69998},{"c":572.86,"h":573.07,"l":572.57,"n":88,"o":572.79,"t":"2026-10-09T12:20:00Z","v":2356,"vw":572.854784},{"c":572.69,"h":572.78,"l":572.55,"n":34,"o":572.72,"t":"2026-10-09T12:25:00Z","v":807,"vw":572.663828},{"c":572.1,"h":572.96,"l":571.86,"n":117,"o":572.96,"t":"2026-10-09T12:30:00Z","v":3317,"vw":572.444005},{"c":572,"h":572.3148,"l":571.51,"n":48,"o":572.3032,"t":"2026-10-09T12:35:00Z","v":1905,"vw":571.952773},{"c":571.58,"h":572.57,"l":571.58,"n":60,"o":572,"t":"2026-10-09T12:40:00Z","v":2061,"vw":571.901003},{"c":571.64,"h":571.99,"l":571.29,"n":87,"o":571.72,"t":"2026-10-09T12:45:00Z","v":6672,"vw":571.790887},{"c":571.52,"h":571.8863,"l":570.99,"n":58,"o":571.8863,"t":"2026-10-09T12:50:00Z","v":1344,"vw":571.210825},{"c":572.6,"h":572.6,"l":571.2,"n":69,"o":571.2,"t":"2026-10-09T12:55:00Z","v":2731,"vw":572.247471},{"c":572.49,"h":572.97,"l":572.43,"n":83,"o":572.6,"t":"2026-10-09T13:00:00Z","v":2406,"vw":572.572253},{"c":572.7387,"h":573.27,"l":572.56,"n":152,"o":572.56,"t":"2026-10-09T13:05:00Z","v":3835,"vw":572.7718},{"c":572.9,"h":573,"l":572.7,"n":104,"o":572.7,"t":"2026-10-09T13:10:00Z","v":4520,"vw":572.815579},{"c":573.46,"h":573.65,"l":573.06,"n":60,"o":573.13,"t":"2026-10-09T13:15:00Z","v":1635,"vw":573.195883},{"c":572.36,"h":573.5844,"l":572.36,"n":96,"o":573.5844,"t":"2026-10-09T13:20:00Z","v":3598,"vw":572.756208},{"c":571.2,"h":572.37,"l":570.94,"n":273,"o":572.36,"t":"2026-10-09T13:25:00Z","v":8036,"vw":571.787472},{"c":568.02,"h":571.34,"l":567.97,"n":8778,"o":571.005,"t":"2026-10-09T13:30:00Z","v":329352,"vw":569.743067},{"c":568.4063,"h":568.44,"l":565.06,"n":5636,"o":568.07,"t":"2026-10-09T13:35:00Z","v":195459,"vw":566.673373},{"c":562.705,"h":568.69,"l":562.12,"n":6472,"o":568.26,"t":"2026-10-09T13:40:00Z","v":201314,"vw":564.295962},{"c":560.89,"h":562.81,"l":559.7701,"n":7834,"o":562.8,"t":"2026-10-09T13:45:00Z","v":274073,"vw":561.252921},{"c":559.88,"h":561.55,"l":558.85,"n":5042,"o":560.92,"t":"2026-10-09T13:50:00Z","v":188710,"vw":560.029482},{"c":561.61,"h":562.01,"l":559.305,"n":2845,"o":559.86,"t":"2026-10-09T13:55:00Z","v":103907,"vw":561.136833},{"c":561.935,"h":562.525,"l":560.51,"n":3023,"o":561.52,"t":"2026-10-09T14:00:00Z","v":97356,"vw":561.636725},{"c":560.8264,"h":562.63,"l":560.8264,"n":2316,"o":561.84,"t":"2026-10-09T14:05:00Z","v":67281,"vw":561.923056},{"c":559.91,"h":560.855,"l":558.31,"n":5460,"o":560.8,"t":"2026-10-09T14:10:00Z","v":179466,"vw":559.491914},{"c":560.31,"h":560.62,"l":559.04,"n":3301,"o":559.91,"t":"2026-10-09T14:15:00Z","v":83574,"vw":559.807988},{"c":560.81,"h":561.2,"l":559.7,"n":1966,"o":560.31,"t":"2026-10-09T14:20:00Z","v":38929,"vw":560.377645},{"c":561.02,"h":561.2999,"l":560.09,"n":2170,"o":560.77,"t":"2026-10-09T14:25:00Z","v":61935,"vw":560.682411},{"c":562.84,"h":562.84,"l":560.91,"n":1760,"o":561.05,"t":"2026-10-09T14:30:00Z","v":41085,"vw":561.986526},{"c":560.12,"h":562.76,"l":560.08,"n":2153,"o":562.76,"t":"2026-10-09T14:35:00Z","v":60824,"vw":561.529456},{"c":560.15,"h":560.26,"l":558.84,"n":2835,"o":560.16,"t":"2026-10-09T14:40:00Z","v":75120,"vw":559.542237},{"c":560.38,"h":561.04,"l":559.385,"n":2313,"o":560.1,"t":"2026-10-09T14:45:00Z","v":75396,"vw":560.125441},{"c":562.0401,"h":562.0401,"l":560.03,"n":2333,"o":560.3,"t":"2026-10-09T14:50:00Z","v":62485,"vw":561.24975},{"c":561.7489,"h":562.73,"l":561.6,"n":2300,"o":562.04,"t":"2026-10-09T14:55:00Z","v":71236,"vw":562.146243},{"c":562.32,"h":562.39,"l":561.18,"n":2232,"o":561.72,"t":"2026-10-09T15:00:00Z","v":49391,"vw":561.739938},{"c":560.14,"h":562.285,"l":559.71,"n":2047,"o":562.285,"t":"2026-10-09T15:05:00Z","v":58710,"vw":560.947017},{"c":559.85,"h":560.58,"l":559.7807,"n":1549,"o":560.18,"t":"2026-10-09T15:10:00Z","v":31892,"vw":560.21467},{"c":560.56,"h":560.95,"l":559.75,"n":1399,"o":559.78,"t":"2026-10-09T15:15:00Z","v":51649,"vw":560.604366},{"c":560.64,"h":560.64,"l":559.71,"n":1420,"o":560.49,"t":"2026-10-09T15:20:00Z","v":22570,"vw":560.191758},{"c":558.62,"h":560.685,"l":558.5,"n":2153,"o":560.67,"t":"2026-10-09T15:25:00Z","v":50522,"vw":559.379597},{"c":559.5,"h":559.5,"l":558.32,"n":1726,"o":558.61,"t":"2026-10-09T15:30:00Z","v":47405,"vw":558.917014},{"c":560.21,"h":560.3,"l":558.96,"n":1714,"o":559.47,"t":"2026-10-09T15:35:00Z","v":43587,"vw":559.692126},{"c":559.27,"h":560.3,"l":558.9,"n":2151,"o":560.23,"t":"2026-10-09T15:40:00Z","v":70374,"vw":559.680419},{"c":559.2575,"h":559.7,"l":559.05,"n":1080,"o":559.395,"t":"2026-10-09T15:45:00Z","v":26546,"vw":559.350876},{"c":558.94,"h":559.665,"l":558.86,"n":2042,"o":559.3,"t":"2026-10-09T15:50:00Z","v":49651,"vw":559.139158},{"c":558.09,"h":559.01,"l":558.09,"n":1714,"o":558.93,"t":"2026-10-09T15:55:00Z","v":30935,"vw":558.629344},{"c":557.92,"h":558.28,"l":557.26,"n":2747,"o":558.14,"t":"2026-10-09T16:00:00Z","v":66408,"vw":557.698311},{"c":559.32,"h":559.4364,"l":557.88,"n":1672,"o":557.92,"t":"2026-10-09T16:05:00Z","v":42462,"vw":558.741343},{"c":559.34,"h":559.34,"l":558.63,"n":1578,"o":559.3,"t":"2026-10-09T16:10:00Z","v":48598,"vw":558.883465},{"c":558.49,"h":559.57,"l":558.45,"n":1081,"o":559.36,"t":"2026-10-09T16:15:00Z","v":20019,"vw":559.021566},{"c":558.0471,"h":558.72,"l":557.85,"n":1212,"o":558.46,"t":"2026-10-09T16:20:00Z","v":28974,"vw":558.226786},{"c":558.8,"h":558.84,"l":557.81,"n":728,"o":557.95,"t":"2026-10-09T16:25:00Z","v":19953,"vw":558.346721},{"c":558.75,"h":559.2999,"l":558.75,"n":838,"o":558.77,"t":"2026-10-09T16:30:00Z","v":16173,"vw":559.031945},{"c":558.425,"h":558.82,"l":558.2,"n":1021,"o":558.62,"t":"2026-10-09T16:35:00Z","v":21575,"vw":558.512672},{"c":557.72,"h":558.455,"l":557.485,"n":1610,"o":558.37,"t":"2026-10-09T16:40:00Z","v":51423,"vw":557.81971},{"c":558.26,"h":558.53,"l":557.7025,"n":1052,"o":557.7025,"t":"2026-10-09T16:45:00Z","v":30245,"vw":558.140548},{"c":558.365,"h":559.21,"l":558.1,"n":873,"o":558.315,"t":"2026-10-09T16:50:00Z","v":25339,"vw":558.697604},{"c":558.08,"h":558.48,"l":557.915,"n":1120,"o":558.41,"t":"2026-10-09T16:55:00Z","v":30762,"vw":558.074309},{"c":558.37,"h":558.5,"l":557.8918,"n":723,"o":558.12,"t":"2026-10-09T17:00:00Z","v":20673,"vw":558.290293},{"c":558.08,"h":558.415,"l":557.78,"n":672,"o":558.28,"t":"2026-10-09T17:05:00Z","v":12970,"vw":558.111984},{"c":558.77,"h":558.85,"l":557.8701,"n":803,"o":558.13,"t":"2026-10-09T17:10:00Z","v":19448,"vw":558.386745},{"c":559.02,"h":559.295,"l":558.695,"n":849,"o":558.73,"t":"2026-10-09T17:15:00Z","v":23652,"vw":559.002669},{"c":559.24,"h":559.58,"l":558.85,"n":584,"o":558.985,"t":"2026-10-09T17:20:00Z","v":8681,"vw":559.304027},{"c":559.49,"h":559.71,"l":559.18,"n":738,"o":559.24,"t":"2026-10-09T17:25:00Z","v":20122,"vw":559.532353},{"c":559.57,"h":559.82,"l":559.27,"n":1019,"o":559.497,"t":"2026-10-09T17:30:00Z","v":31634,"vw":559.51949},{"c":559.94,"h":559.94,"l":559.43,"n":639,"o":559.62,"t":"2026-10-09T17:35:00Z","v":16572,"vw":559.630271},{"c":559.22,"h":560.05,"l":559.06,"n":811,"o":559.93,"t":"2026-10-09T17:40:00Z","v":18114,"vw":559.645486},{"c":559.54,"h":559.69,"l":559,"n":543,"o":559.1825,"t":"2026-10-09T17:45:00Z","v":9671,"vw":559.351883},{"c":559.6,"h":559.83,"l":559.46,"n":1113,"o":559.64,"t":"2026-10-09T17:50:00Z","v":11106,"vw":559.623281},{"c":559.43,"h":559.64,"l":559.2,"n":645,"o":559.57,"t":"2026-10-09T17:55:00Z","v":11433,"vw":559.400934},{"c":559.195,"h":559.4875,"l":559.15,"n":705,"o":559.4637,"t":"2026-10-09T18:00:00Z","v":15304,"vw":559.322179},{"c":559.72,"h":559.84,"l":559.14,"n":708,"o":559.14,"t":"2026-10-09T18:05:00Z","v":18213,"vw":559.628564},{"c":559.9805,"h":560.08,"l":559.75,"n":742,"o":559.75,"t":"2026-10-09T18:10:00Z","v":25258,"vw":559.946898},{"c":559.8,"h":560.04,"l":559.47,"n":585,"o":559.98,"t":"2026-10-09T18:15:00Z","v":11812,"vw":559.773726},{"c":560.935,"h":561,"l":559.75,"n":862,"o":559.75,"t":"2026-10-09T18:20:00Z","v":26046,"vw":560.459058},{"c":560.36,"h":560.87,"l":560.1678,"n":848,"o":560.85,"t":"2026-10-09T18:25:00Z","v":22817,"vw":560.498119},{"c":559.7861,"h":560.465,"l":559.7861,"n":705,"o":560.425,"t":"2026-10-09T18:30:00Z","v":15799,"vw":560.214425},{"c":559.75,"h":560.0446,"l":559.6,"n":687,"o":559.8,"t":"2026-10-09T18:35:00Z","v":12199,"vw":559.77165},{"c":559.64,"h":559.82,"l":559,"n":794,"o":559.61,"t":"2026-10-09T18:40:00Z","v":16520,"vw":559.412074},{"c":560.39,"h":560.39,"l":559.55,"n":995,"o":559.64,"t":"2026-10-09T18:45:00Z","v":31138,"vw":559.997763},{"c":559.745,"h":560.8,"l":559.55,"n":1145,"o":560.4,"t":"2026-10-09T18:50:00Z","v":33545,"vw":560.394537},{"c":559.65,"h":559.8099,"l":559.24,"n":774,"o":559.7357,"t":"2026-10-09T18:55:00Z","v":21350,"vw":559.434165},{"c":559.44,"h":560,"l":559.32,"n":1434,"o":559.655,"t":"2026-10-09T19:00:00Z","v":36316,"vw":559.670924},{"c":559.54,"h":559.78,"l":559.31,"n":1227,"o":559.41,"t":"2026-10-09T19:05:00Z","v":20269,"vw":559.528259},{"c":560.23,"h":560.28,"l":559.475,"n":1845,"o":559.525,"t":"2026-10-09T19:10:00Z","v":49928,"vw":560.027905},{"c":560.48,"h":560.68,"l":560.16,"n":1695,"o":560.18,"t":"2026-10-09T19:15:00Z","v":36148,"vw":560.383788},{"c":560.62,"h":560.865,"l":560.39,"n":1897,"o":560.45,"t":"2026-10-09T19:20:00Z","v":37529,"vw":560.670174},{"c":560.215,"h":560.87,"l":560.065,"n":1655,"o":560.65,"t":"2026-10-09T19:25:00Z","v":35445,"vw":560.441737},{"c":559.73,"h":560.715,"l":559.67,"n":2655,"o":560.2,"t":"2026-10-09T19:30:00Z","v":90688,"vw":560.227734},{"c":558.46,"h":559.7,"l":558.45,"n":3082,"o":559.7,"t":"2026-10-09T19:35:00Z","v":74430,"vw":559.050091},{"c":558.555,"h":559.02,"l":558.29,"n":2711,"o":558.3,"t":"2026-10-09T19:40:00Z","v":74884,"vw":558.583731},{"c":558.98,"h":559.19,"l":558.38,"n":2704,"o":558.62,"t":"2026-10-09T19:45:00Z","v":47620,"vw":558.746472},{"c":559.19,"h":559.54,"l":558.66,"n":4843,"o":558.99,"t":"2026-10-09T19:50:00Z","v":102702,"vw":559.145369},{"c":559.77,"h":560.45,"l":559.19,"n":7023,"o":559.19,"t":"2026-10-09T19:55:00Z","v":248059,"vw":559.893112},{"c":559.88,"h":560.07,"l":559.2,"n":222,"o":559.92,"t":"2026-10-09T20:00:00Z","v":227469,"vw":559.404016},{"c":559.5,"h":559.61,"l":559.37,"n":28,"o":559.61,"t":"2026-10-09T20:05:00Z","v":3148,"vw":559.436317},{"c":560.2848,"h":560.2848,"l":559.6,"n":41,"o":559.6,"t":"2026-10-09T20:10:00Z","v":1680,"vw":559.830971},{"c":560.25,"h":560.25,"l":559.99,"n":34,"o":559.99,"t":"2026-10-09T20:15:00Z","v":3041,"vw":560.011231},{"c":560.2811,"h":560.2811,"l":559.9,"n":8,"o":559.9,"t":"2026-10-09T20:20:00Z","v":351,"vw":560.161027},{"c":560,"h":560,"l":559.58,"n":16,"o":559.58,"t":"2026-10-09T20:25:00Z","v":696,"vw":559.840749},{"c":560.03,"h":560.03,"l":560.03,"n":10,"o":560.03,"t":"2026-10-09T20:30:00Z","v":160,"vw":560.03},{"c":560.1,"h":560.1,"l":559.77,"n":22,"o":559.81,"t":"2026-10-09T20:35:00Z","v":473,"vw":559.850449},{"c":559.8,"h":559.8,"l":559.7233,"n":13,"o":559.7233,"t":"2026-10-09T20:40:00Z","v":271,"vw":559.758966},{"c":559.88,"h":559.88,"l":559.7,"n":11,"o":559.7,"t":"2026-10-09T20:45:00Z","v":147,"vw":559.777419},{"c":559.9,"h":560,"l":559.9,"n":49,"o":560,"t":"2026-10-09T20:50:00Z","v":5291,"vw":559.957755},{"c":560.2,"h":560.2,"l":560.2,"n":3,"o":560.2,"t":"2026-10-09T20:55:00Z","v":116,"vw":560.2},{"c":559.74,"h":559.77,"l":559.74,"n":8,"o":559.77,"t":"2026-10-09T21:00:00Z","v":814,"vw":559.766241},{"c":559.8056,"h":560.01,"l":559.8056,"n":14,"o":560.01,"t":"2026-10-09T21:10:00Z","v":415,"vw":559.906972},{"c":559.64,"h":559.68,"l":559.64,"n":9,"o":559.68,"t":"2026-10-09T21:25:00Z","v":193,"vw":559.655842},{"c":559.832,"h":559.832,"l":559.832,"n":3,"o":559.832,"t":"2026-10-09T21:50:00Z","v":90,"vw":559.832},{"c":559.83,"h":559.83,"l":559.83,"n":3,"o":559.83,"t":"2026-10-09T21:55:00Z","v":82,"vw":559.83},{"c":559.82,"h":559.82,"l":559.82,"n":5,"o":559.82,"t":"2026-10-09T22:00:00Z","v":520,"vw":559.82},{"c":559.81,"h":559.82,"l":559.6,"n":34,"o":559.82,"t":"2026-10-09T22:05:00Z","v":2561,"vw":559.730218},{"c":559.9,"h":559.9,"l":559.9,"n":3,"o":559.9,"t":"2026-10-09T22:15:00Z","v":81,"vw":559.9},{"c":559.725,"h":559.725,"l":559.725,"n":6,"o":559.725,"t":"2026-10-09T22:20:00Z","v":67,"vw":559.725},{"c":559.8,"h":559.89,"l":559.8,"n":12,"o":559.89,"t":"2026-10-09T22:25:00Z","v":222,"vw":559.836172},{"c":559.81,"h":559.81,"l":559.8,"n":20,"o":559.8,"t":"2026-10-09T22:30:00Z","v":1410,"vw":559.800309},{"c":559.85,"h":559.85,"l":559.85,"n":3,"o":559.85,"t":"2026-10-09T22:35:00Z","v":100,"vw":559.85},{"c":559.9,"h":559.9,"l":559.9,"n":3,"o":559.9,"t":"2026-10-09T22:45:00Z","v":74,"vw":559.9},{"c":560,"h":560,"l":560,"n":7,"o":560,"t":"2026-10-09T22:50:00Z","v":220,"vw":560},{"c":560.031,"h":560.031,"l":560.031,"n":9,"o":560.031,"t":"2026-10-09T23:00:00Z","v":124,"vw":560.031},{"c":560.18,"h":560.18,"l":560.01,"n":6,"o":560.01,"t":"2026-10-09T23:05:00Z","v":578,"vw":560.165462},{"c":559.85,"h":559.85,"l":559.85,"n":6,"o":559.85,"t":"2026-10-09T23:15:00Z","v":93,"vw":559.85},{"c":559.8,"h":559.8,"l":559.8,"n":43,"o":559.8,"t":"2026-10-09T23:20:00Z","v":396,"vw":559.8},{"c":560,"h":560,"l":560,"n":37,"o":560,"t":"2026-10-09T23:25:00Z","v":160,"vw":560},{"c":560.2,"h":560.2,"l":560.1,"n":18,"o":560.1,"t":"2026-10-09T23:30:00Z","v":270,"vw":560.129915},{"c":560.0513,"h":560.1738,"l":560.0513,"n":7,"o":560.1738,"t":"2026-10-09T23:35:00Z","v":264,"vw":560.1493},{"c":560.18,"h":560.2,"l":560.15,"n":47,"o":560.192,"t":"2026-10-09T23:40:00Z","v":1206,"vw":560.17914},{"c":560.1574,"h":560.1574,"l":560.1574,"n":13,"o":560.1574,"t":"2026-10-09T23:45:00Z","v":470,"vw":560.1574},{"c":559.88,"h":560.2,"l":559.6005,"n":39,"o":559.8,"t":"2026-10-09T23:50:00Z","v":431,"vw":559.914714},{"c":559.8,"h":559.8,"l":559.6437,"n":13,"o":559.6437,"t":"2026-10-09T23:55:00Z","v":549,"vw":559.734189},{"c":558.84,"h":563.9,"l":558,"n":1499,"o":558,"t":"2026-10-12T08:00:00Z","v":40919,"vw":559.990113},{"c":559.5,"h":562.65,"l":558.57,"n":117,"o":558.69,"t":"2026-10-12T08:05:00Z","v":1690,"vw":559.324787},{"c":558.6,"h":559.65,"l":558.6,"n":101,"o":558.87,"t":"2026-10-12T08:10:00Z","v":4268,"vw":559.269858},{"c":557.64,"h":559,"l":557.64,"n":102,"o":559,"t":"2026-10-12T08:15:00Z","v":3658,"vw":558.246554},{"c":557.79,"h":558.01,"l":557.32,"n":99,"o":557.75,"t":"2026-10-12T08:20:00Z","v":3219,"vw":557.83077},{"c":557.64,"h":557.64,"l":557.64,"n":37,"o":557.64,"t":"2026-10-12T08:25:00Z","v":162,"vw":557.64},{"c":557,"h":557.54,"l":557,"n":110,"o":557.14,"t":"2026-10-12T08:30:00Z","v":2029,"vw":557.276369},{"c":555.61,"h":556.3,"l":555.5185,"n":122,"o":556.15,"t":"2026-10-12T08:35:00Z","v":1829,"vw":555.813374},{"c":555.69,"h":556.0997,"l":555.43,"n":119,"o":555.6,"t":"2026-10-12T08:40:00Z","v":4395,"vw":555.6715},{"c":555.77,"h":555.77,"l":555.76,"n":17,"o":555.76,"t":"2026-10-12T08:45:00Z","v":299,"vw":555.767711},{"c":554.61,"h":555.55,"l":554.31,"n":192,"o":555.55,"t":"2026-10-12T08:50:00Z","v":4172,"vw":554.871984},{"c":554.6,"h":554.91,"l":554.16,"n":63,"o":554.49,"t":"2026-10-12T08:55:00Z","v":1885,"vw":554.576661},{"c":554.57,"h":554.57,"l":554.5,"n":8,"o":554.5,"t":"2026-10-12T09:00:00Z","v":276,"vw":554.541176},{"c":555.85,"h":555.9,"l":555.8,"n":24,"o":555.8,"t":"2026-10-12T09:05:00Z","v":566,"vw":555.876147},{"c":555.22,"h":555.52,"l":555.04,"n":4,"o":555.04,"t":"2026-10-12T09:10:00Z","v":251,"vw":555.208},{"c":556.05,"h":556.05,"l":555.2878,"n":40,"o":555.2878,"t":"2026-10-12T09:15:00Z","v":736,"vw":555.795475},{"c":556.3497,"h":556.45,"l":556.07,"n":36,"o":556.31,"t":"2026-10-12T09:20:00Z","v":1038,"vw":556.251293},{"c":556.19,"h":556.19,"l":556.19,"n":9,"o":556.19,"t":"2026-10-12T09:25:00Z","v":158,"vw":556.19},{"c":555.96,"h":555.96,"l":555.43,"n":20,"o":555.54,"t":"2026-10-12T09:30:00Z","v":458,"vw":555.506685},{"c":555.9,"h":556,"l":555.69,"n":30,"o":555.8,"t":"2026-10-12T09:40:00Z","v":1149,"vw":555.888004},{"c":555.7478,"h":555.7478,"l":555.7478,"n":2,"o":555.7478,"t":"2026-10-12T09:45:00Z","v":52,"vw":555.7478},{"c":555.66,"h":555.66,"l":555.66,"n":7,"o":555.66,"t":"2026-10-12T09:50:00Z","v":87,"vw":555.66},{"c":555.61,"h":555.8,"l":554.97,"n":36,"o":555.8,"t":"2026-10-12T09:55:00Z","v":1394,"vw":555.064444},{"c":555.51,"h":555.86,"l":555.48,"n":17,"o":555.48,"t":"2026-10-12T10:00:00Z","v":399,"vw":555.582407},{"c":555.42,"h":555.42,"l":555.13,"n":8,"o":555.13,"t":"2026-10-12T10:05:00Z","v":169,"vw":555.226667},{"c":555.25,"h":555.3,"l":555.01,"n":56,"o":555.3,"t":"2026-10-12T10:10:00Z","v":1487,"vw":555.176138},{"c":554.54,"h":555.25,"l":554.54,"n":78,"o":555.25,"t":"2026-10-12T10:15:00Z","v":2576,"vw":554.933716},{"c":555.35,"h":555.35,"l":554.8,"n":30,"o":555.01,"t":"2026-10-12T10:20:00Z","v":431,"vw":555.0108},{"c":554.34,"h":555.0797,"l":554.34,"n":30,"o":555,"t":"2026-10-12T10:25:00Z","v":671,"vw":554.734973},{"c":554.1,"h":554.44,"l":553.59,"n":113,"o":554.31,"t":"2026-10-12T10:30:00Z","v":4322,"vw":554.019119},{"c":555,"h":555,"l":554.5452,"n":38,"o":554.5452,"t":"2026-10-12T10:35:00Z","v":1561,"vw":554.808624},{"c":555.27,"h":555.27,"l":555.27,"n":5,"o":555.27,"t":"2026-10-12T10:40:00Z","v":146,"vw":555.27},{"c":555.54,"h":555.7,"l":555.5,"n":31,"o":555.5,"t":"2026-10-12T10:45:00Z","v":618,"vw":555.615},{"c":555.27,"h":555.87,"l":555.27,"n":10,"o":555.87,"t":"2026-10-12T10:50:00Z","v":277,"vw":555.767872},{"c":555.42,"h":555.48,"l":555.08,"n":39,"o":555.48,"t":"2026-10-12T10:55:00Z","v":730,"vw":555.351303},{"c":554.33,"h":555.66,"l":554,"n":197,"o":555.11,"t":"2026-10-12T11:00:00Z","v":5933,"vw":554.789774},{"c":553.9829,"h":554.28,"l":553.3654,"n":88,"o":554.28,"t":"2026-10-12T11:05:00Z","v":1976,"vw":553.742457},{"c":553.75,"h":553.9,"l":553.48,"n":41,"o":553.9,"t":"2026-10-12T11:10:00Z","v":967,"vw":553.673968},{"c":554.23,"h":554.5986,"l":553.63,"n":43,"o":553.95,"t":"2026-10-12T11:15:00Z","v":1083,"vw":553.878478},{"c":554.29,"h":554.48,"l":554.15,"n":52,"o":554.3,"t":"2026-10-12T11:20:00Z","v":1811,"vw":554.353171},{"c":554.2,"h":554.58,"l":554.2,"n":122,"o":554.48,"t":"2026-10-12T11:25:00Z","v":13854,"vw":554.540306},{"c":553.89,"h":554.05,"l":553.32,"n":146,"o":554.05,"t":"2026-10-12T11:30:00Z","v":2702,"vw":553.853575},{"c":553.62,"h":554.16,"l":553.5,"n":46,"o":554.16,"t":"2026-10-12T11:35:00Z","v":1279,"vw":553.707129},{"c":553.03,"h":553.8,"l":553,"n":139,"o":553.8,"t":"2026-10-12T11:40:00Z","v":4573,"vw":553.20778},{"c":554,"h":554,"l":553,"n":21,"o":553.18,"t":"2026-10-12T11:45:00Z","v":361,"vw":553.410303},{"c":553.78,"h":553.78,"l":553.78,"n":3,"o":553.78,"t":"2026-10-12T11:50:00Z","v":61,"vw":553.78},{"c":553.56,"h":553.56,"l":553.56,"n":4,"o":553.56,"t":"2026-10-12T11:55:00Z","v":204,"vw":553.56},{"c":553,"h":553.3,"l":552.97,"n":81,"o":553.3,"t":"2026-10-12T12:00:00Z","v":1022,"vw":553.178836},{"c":553.45,"h":553.45,"l":552.6,"n":84,"o":552.7725,"t":"2026-10-12T12:05:00Z","v":2269,"vw":552.819061},{"c":553.94,"h":554.2,"l":553.6,"n":55,"o":553.6,"t":"2026-10-12T12:10:00Z","v":1534,"vw":553.961067},{"c":554.0809,"h":554.38,"l":554.01,"n":22,"o":554.01,"t":"2026-10-12T12:15:00Z","v":359,"vw":554.24618},{"c":553.75,"h":554.3,"l":553.75,"n":50,"o":554.3,"t":"2026-10-12T12:20:00Z","v":1122,"vw":553.969105},{"c":552.5,"h":553.78,"l":552.5,"n":89,"o":553.62,"t":"2026-10-12T12:25:00Z","v":13508,"vw":553.588987},{"c":553,"h":553,"l":552.32,"n":80,"o":552.78,"t":"2026-10-12T12:30:00Z","v":1415,"vw":552.695927},{"c":553.14,"h":553.17,"l":552.52,"n":43,"o":552.86,"t":"2026-10-12T12:35:00Z","v":988,"vw":552.847092},{"c":553.6767,"h":553.6767,"l":553.24,"n":12,"o":553.24,"t":"2026-10-12T12:40:00Z","v":205,"vw":553.482611},{"c":554.231,"h":554.231,"l":553.3,"n":52,"o":553.65,"t":"2026-10-12T12:45:00Z","v":1001,"vw":553.82358},{"c":553.62,"h":554.32,"l":553.62,"n":83,"o":554.32,"t":"2026-10-12T12:50:00Z","v":1660,"vw":553.985864},{"c":553.29,"h":553.6,"l":553.29,"n":23,"o":553.5,"t":"2026-10-12T12:55:00Z","v":398,"vw":553.466522},{"c":554.49,"h":554.52,"l":553.87,"n":67,"o":553.87,"t":"2026-10-12T13:00:00Z","v":1952,"vw":554.211805},{"c":554.87,"h":554.94,"l":554.2295,"n":71,"o":554.2295,"t":"2026-10-12T13:05:00Z","v":1971,"vw":554.696949},{"c":554.6649,"h":554.99,"l":554.62,"n":49,"o":554.79,"t":"2026-10-12T13:10:00Z","v":1271,"vw":554.672964},{"c":554.09,"h":554.35,"l":553.86,"n":102,"o":554.3,"t":"2026-10-12T13:15:00Z","v":2949,"vw":554.115938},{"c":553.52,"h":554.18,"l":553.1593,"n":102,"o":554.13,"t":"2026-10-12T13:20:00Z","v":2302,"vw":553.607467},{"c":552.76,"h":554.38,"l":552.52,"n":233,"o":553.86,"t":"2026-10-12T13:25:00Z","v":7292,"vw":552.958187},{"c":546.98,"h":552.93,"l":546.098,"n":13807,"o":552.64,"t":"2026-10-12T13:30:00Z","v":411557,"vw":548.897492},{"c":550.825,"h":550.825,"l":546.83,"n":11336,"o":546.935,"t":"2026-10-12T13:35:00Z","v":358338,"vw":547.972108},{"c":547.78,"h":550.77,"l":546.02,"n":7157,"o":550.645,"t":"2026-10-12T13:40:00Z","v":191447,"vw":547.984453},{"c":548.23,"h":549.14,"l":546.83,"n":5343,"o":547.91,"t":"2026-10-12T13:45:00Z","v":132598,"vw":548.14478},{"c":548.14,"h":548.9,"l":547.64,"n":2944,"o":548.16,"t":"2026-10-12T13:50:00Z","v":160477,"vw":548.191539},{"c":548.21,"h":549.63,"l":548.09,"n":3267,"o":548.1641,"t":"2026-10-12T13:55:00Z","v":87974,"vw":549.044759},{"c":546.75,"h":548.91,"l":546.72,"n":4130,"o":548.32,"t":"2026-10-12T14:00:00Z","v":95596,"vw":547.640795},{"c":544.4901,"h":546.87,"l":544.36,"n":6987,"o":546.72,"t":"2026-10-12T14:05:00Z","v":185792,"vw":545.450973},{"c":546.16,"h":546.21,"l":544.156,"n":4794,"o":544.38,"t":"2026-10-12T14:10:00Z","v":117908,"vw":545.332486},{"c":546.65,"h":547.26,"l":545.925,"n":3410,"o":546.165,"t":"2026-10-12T14:15:00Z","v":76031,"vw":546.579607},{"c":544.265,"h":546.8,"l":543.8,"n":4285,"o":546.66,"t":"2026-10-12T14:20:00Z","v":83231,"vw":544.969592},{"c":544.58,"h":544.96,"l":543.59,"n":5574,"o":544.21,"t":"2026-10-12T14:25:00Z","v":143318,"vw":544.450685},{"c":543.99,"h":544.72,"l":543.4,"n":4248,"o":544.55,"t":"2026-10-12T14:30:00Z","v":102142,"vw":544.070324},{"c":544.555,"h":544.95,"l":543.78,"n":5321,"o":544.04,"t":"2026-10-12T14:35:00Z","v":117465,"vw":544.325864},{"c":545.16,"h":545.95,"l":544.14,"n":5320,"o":544.5,"t":"2026-10-12T14:40:00Z","v":118536,"vw":545.037876},{"c":544.5,"h":545.847,"l":544.45,"n":4114,"o":545.15,"t":"2026-10-12T14:45:00Z","v":93389,"vw":545.136267},{"c":545.845,"h":545.92,"l":544.54,"n":2813,"o":544.57,"t":"2026-10-12T14:50:00Z","v":57455,"vw":545.260156},{"c":546.12,"h":546.5,"l":545.086,"n":2684,"o":545.91,"t":"2026-10-12T14:55:00Z","v":58422,"vw":545.848982},{"c":544.7905,"h":546.32,"l":544.65,"n":5196,"o":546.11,"t":"2026-10-12T15:00:00Z","v":136128,"vw":545.415353},{"c":544.6,"h":545.29,"l":544.34,"n":5014,"o":544.73,"t":"2026-10-12T15:05:00Z","v":134930,"vw":544.775476},{"c":544.08,"h":544.63,"l":543.34,"n":4092,"o":544.61,"t":"2026-10-12T15:10:00Z","v":112315,"vw":544.083767},{"c":544.05,"h":545.175,"l":543.78,"n":2655,"o":544.1,"t":"2026-10-12T15:15:00Z","v":71688,"vw":544.471229},{"c":544,"h":544.43,"l":543.62,"n":2668,"o":544.075,"t":"2026-10-12T15:20:00Z","v":68936,"vw":544.105088},{"c":543.77,"h":544.5,"l":543.7,"n":2652,"o":544.03,"t":"2026-10-12T15:25:00Z","v":58641,"vw":544.202039},{"c":544.82,"h":544.82,"l":543.6365,"n":3032,"o":543.82,"t":"2026-10-12T15:30:00Z","v":68878,"vw":543.963323},{"c":545.56,"h":545.63,"l":544.57,"n":3207,"o":544.76,"t":"2026-10-12T15:35:00Z","v":113130,"vw":545.137274},{"c":546.23,"h":546.32,"l":545.27,"n":1913,"o":545.55,"t":"2026-10-12T15:40:00Z","v":51820,"vw":545.791655},{"c":546.17,"h":547.085,"l":546.05,"n":1975,"o":546.225,"t":"2026-10-12T15:45:00Z","v":49746,"vw":546.556306},{"c":546.98,"h":547.125,"l":546.2,"n":1488,"o":546.2,"t":"2026-10-12T15:50:00Z","v":49992,"vw":546.683608},{"c":547.35,"h":547.59,"l":546.88,"n":1652,"o":546.8821,"t":"2026-10-12T15:55:00Z","v":56734,"vw":547.373205},{"c":547.9619,"h":548.01,"l":546.77,"n":2282,"o":547.33,"t":"2026-10-12T16:00:00Z","v":58840,"vw":547.451699},{"c":547.97,"h":548.645,"l":547.85,"n":1569,"o":547.92,"t":"2026-10-12T16:05:00Z","v":33721,"vw":548.22715},{"c":547.46,"h":548.26,"l":547.0308,"n":1447,"o":548,"t":"2026-10-12T16:10:00Z","v":33786,"vw":547.497874},{"c":547.36,"h":547.57,"l":547.09,"n":1283,"o":547.44,"t":"2026-10-12T16:15:00Z","v":29243,"vw":547.312564},{"c":546.7475,"h":547.74,"l":546.615,"n":1305,"o":547.34,"t":"2026-10-12T16:20:00Z","v":30076,"vw":547.37155},{"c":546.6312,"h":547,"l":546.44,"n":1173,"o":546.79,"t":"2026-10-12T16:25:00Z","v":24739,"vw":546.750156},{"c":546.86,"h":547.26,"l":546.6,"n":948,"o":546.64,"t":"2026-10-12T16:30:00Z","v":21346,"vw":546.918907},{"c":547.475,"h":547.56,"l":546.8825,"n":1484,"o":546.8825,"t":"2026-10-12T16:35:00Z","v":40349,"vw":547.241319},{"c":547.15,"h":547.7,"l":546.5835,"n":1646,"o":547.5,"t":"2026-10-12T16:40:00Z","v":49868,"vw":547.099433},{"c":546.1406,"h":547.18,"l":546.08,"n":1764,"o":547.165,"t":"2026-10-12T16:45:00Z","v":47223,"vw":546.741098},{"c":546.06,"h":546.48,"l":545.37,"n":1863,"o":546.2,"t":"2026-10-12T16:50:00Z","v":51745,"vw":545.807497},{"c":545.27,"h":546.17,"l":545.18,"n":1402,"o":546.15,"t":"2026-10-12T16:55:00Z","v":35923,"vw":545.541377},{"c":545.91,"h":546.3299,"l":545.34,"n":1792,"o":545.34,"t":"2026-10-12T17:00:00Z","v":50453,"vw":545.75454},{"c":546.29,"h":546.45,"l":545.88,"n":1071,"o":545.9,"t":"2026-10-12T17:05:00Z","v":25594,"vw":546.18292},{"c":546.275,"h":546.74,"l":546.12,"n":858,"o":546.35,"t":"2026-10-12T17:10:00Z","v":22515,"vw":546.375981},{"c":546.11,"h":546.3,"l":545.85,"n":582,"o":546.3,"t":"2026-10-12T17:15:00Z","v":12857,"vw":546.062675},{"c":545.525,"h":546.17,"l":545.46,"n":897,"o":546.025,"t":"2026-10-12T17:20:00Z","v":19808,"vw":545.813331},{"c":545.0877,"h":545.76,"l":545.0877,"n":1031,"o":545.47,"t":"2026-10-12T17:25:00Z","v":24372,"vw":545.403911},{"c":545.16,"h":545.56,"l":545.09,"n":902,"o":545.09,"t":"2026-10-12T17:30:00Z","v":18118,"vw":545.328456},{"c":545.35,"h":545.35,"l":544.75,"n":1814,"o":545.18,"t":"2026-10-12T17:35:00Z","v":38946,"vw":545.013546},{"c":545.02,"h":545.34,"l":544.86,"n":1330,"o":545.3288,"t":"2026-10-12T17:40:00Z","v":26233,"vw":545.097616},{"c":544.81,"h":545.175,"l":544.6205,"n":1609,"o":544.9405,"t":"2026-10-12T17:45:00Z","v":39456,"vw":544.914872},{"c":545,"h":545.28,"l":544.82,"n":799,"o":544.89,"t":"2026-10-12T17:50:00Z","v":16298,"vw":545.080935},{"c":544.75,"h":545.1,"l":544.6,"n":1838,"o":544.96,"t":"2026-10-12T17:55:00Z","v":43461,"vw":544.858303},{"c":544.58,"h":544.82,"l":544.37,"n":766,"o":544.75,"t":"2026-10-12T18:00:00Z","v":16915,"vw":544.559362},{"c":545.0825,"h":545.3186,"l":544.5602,"n":1007,"o":544.61,"t":"2026-10-12T18:05:00Z","v":21059,"vw":544.968871},{"c":545.21,"h":545.37,"l":544.9,"n":944,"o":545.0105,"t":"2026-10-12T18:10:00Z","v":19241,"vw":545.150444},{"c":544.7,"h":545.215,"l":544.49,"n":1128,"o":545.215,"t":"2026-10-12T18:15:00Z","v":37567,"vw":544.702607},{"c":544.89,"h":545.07,"l":544.4,"n":694,"o":544.6201,"t":"2026-10-12T18:20:00Z","v":12932,"vw":544.732541},{"c":544.91,"h":545.08,"l":544.66,"n":702,"o":544.93,"t":"2026-10-12T18:25:00Z","v":16347,"vw":544.932552},{"c":545.16,"h":545.21,"l":544.66,"n":1383,"o":544.95,"t":"2026-10-12T18:30:00Z","v":35468,"vw":544.93735},{"c":545.06,"h":545.4,"l":544.67,"n":1013,"o":545.11,"t":"2026-10-12T18:35:00Z","v":18543,"vw":545.075334},{"c":545.57,"h":545.68,"l":545.06,"n":1045,"o":545.095,"t":"2026-10-12T18:40:00Z","v":23553,"vw":545.458026},{"c":545,"h":545.51,"l":544.77,"n":1160,"o":545.51,"t":"2026-10-12T18:45:00Z","v":26636,"vw":545.211756},{"c":544.36,"h":544.945,"l":544.0206,"n":1533,"o":544.91,"t":"2026-10-12T18:50:00Z","v":31499,"vw":544.458891},{"c":543.86,"h":544.46,"l":543.78,"n":1845,"o":544.39,"t":"2026-10-12T18:55:00Z","v":57004,"vw":544.089327},{"c":544.77,"h":544.93,"l":543.83,"n":3046,"o":543.83,"t":"2026-10-12T19:00:00Z","v":96164,"vw":544.610626},{"c":543.8,"h":544.84,"l":543.8,"n":2314,"o":544.76,"t":"2026-10-12T19:05:00Z","v":76762,"vw":544.414219},{"c":544.34,"h":544.58,"l":543.74,"n":2896,"o":543.81,"t":"2026-10-12T19:10:00Z","v":91915,"vw":544.170487},{"c":543.9673,"h":544.37,"l":543.57,"n":2213,"o":544.32,"t":"2026-10-12T19:15:00Z","v":62977,"vw":543.933442},{"c":544.33,"h":544.36,"l":543.82,"n":2073,"o":543.94,"t":"2026-10-12T19:20:00Z","v":46403,"vw":544.075909},{"c":545.02,"h":545.03,"l":544.18,"n":1961,"o":544.37,"t":"2026-10-12T19:25:00Z","v":58861,"vw":544.696155},{"c":545.68,"h":545.725,"l":544.76,"n":4435,"o":545.15,"t":"2026-10-12T19:30:00Z","v":117375,"vw":545.170897},{"c":545.69,"h":546.22,"l":545.57,"n":3300,"o":545.69,"t":"2026-10-12T19:35:00Z","v":96690,"vw":545.924414},{"c":545.22,"h":545.82,"l":544.93,"n":3046,"o":545.67,"t":"2026-10-12T19:40:00Z","v":87648,"vw":545.230678},{"c":544.93,"h":545.35,"l":544.705,"n":3086,"o":545.23,"t":"2026-10-12T19:45:00Z","v":70262,"vw":545.054079},{"c":544.89,"h":545.46,"l":544.36,"n":7369,"o":545.02,"t":"2026-10-12T19:50:00Z","v":186446,"vw":545.006882},{"c":544.85,"h":545.76,"l":544.6,"n":8438,"o":544.88,"t":"2026-10-12T19:55:00Z","v":304420,"vw":545.138934},{"c":544.06,"h":544.9,"l":544.06,"n":511,"o":544.74,"t":"2026-10-12T20:00:00Z","v":617426,"vw":544.715483},{"c":543.99,"h":544.34,"l":543.96,"n":680,"o":544.11,"t":"2026-10-12T20:05:00Z","v":47842,"vw":544.009644},{"c":543.81,"h":544.34,"l":543.75,"n":554,"o":544.02,"t":"2026-10-12T20:10:00Z","v":48912,"vw":543.879692},{"c":543.98,"h":544.1,"l":543.5,"n":181,"o":544.1,"t":"2026-10-12T20:15:00Z","v":17740,"vw":543.646519},{"c":544.08,"h":544.4,"l":544.08,"n":22,"o":544.4,"t":"2026-10-12T20:20:00Z","v":987,"vw":544.180822},{"c":544.8,"h":544.8,"l":544.3108,"n":237,"o":544.6441,"t":"2026-10-12T20:25:00Z","v":9947,"vw":544.695119},{"c":545,"h":545,"l":544.3338,"n":13,"o":544.3338,"t":"2026-10-12T20:30:00Z","v":306,"vw":544.764177},{"c":544.63,"h":544.785,"l":544.63,"n":50,"o":544.7,"t":"2026-10-12T20:55:00Z","v":2546,"vw":544.713932},{"c":544.755,"h":544.755,"l":544.6,"n":34,"o":544.6,"t":"2026-10-12T21:00:00Z","v":4188,"vw":544.747415},{"c":545.01,"h":545.01,"l":544.6,"n":74,"o":544.6,"t":"2026-10-12T21:05:00Z","v":6256,"vw":544.755528},{"c":544.7,"h":544.89,"l":544.7,"n":14,"o":544.89,"t":"2026-10-12T21:10:00Z","v":361,"vw":544.797077},{"c":544.41,"h":544.69,"l":544.41,"n":94,"o":544.69,"t":"2026-10-12T21:15:00Z","v":2046,"vw":544.551122},{"c":544.5695,"h":544.5695,"l":544.5695,"n":2,"o":544.5695,"t":"2026-10-12T21:35:00Z","v":181,"vw":544.5695},{"c":544.09,"h":544.09,"l":544.09,"n":3,"o":544.09,"t":"2026-10-12T21:40:00Z","v":50,"vw":544.09},{"c":543.9,"h":544,"l":543.79,"n":13,"o":543.79,"t":"2026-10-12T21:55:00Z","v":243,"vw":543.921302},{"c":544.12,"h":544.12,"l":543.9,"n":11,"o":543.9,"t":"2026-10-12T22:00:00Z","v":308,"vw":544.054615},{"c":544.06,"h":544.06,"l":544.06,"n":4,"o":544.06,"t":"2026-10-12T22:05:00Z","v":96,"vw":544.06},{"c":544.65,"h":544.74,"l":544.55,"n":23,"o":544.55,"t":"2026-10-12T22:20:00Z","v":789,"vw":544.572941},{"c":544.05,"h":544.6,"l":544.05,"n":9,"o":544.6,"t":"2026-10-12T22:25:00Z","v":220,"vw":544.291758},{"c":544.06,"h":544.3,"l":544.06,"n":10,"o":544.25,"t":"2026-10-12T22:30:00Z","v":1635,"vw":544.134341},{"c":544.37,"h":544.37,"l":543.85,"n":10,"o":543.94,"t":"2026-10-12T22:35:00Z","v":512,"vw":544.12847},{"c":543.9,"h":544.17,"l":543.9,"n":27,"o":544.17,"t":"2026-10-12T22:45:00Z","v":664,"vw":544.0101},{"c":543.76,"h":543.87,"l":543.75,"n":34,"o":543.87,"t":"2026-10-12T22:50:00Z","v":1031,"vw":543.79404},{"c":543.5,"h":543.5,"l":543.5,"n":6,"o":543.5,"t":"2026-10-12T22:55:00Z","v":70,"vw":543.5},{"c":543,"h":543,"l":542.76,"n":135,"o":543,"t":"2026-10-12T23:00:00Z","v":806,"vw":542.941918},{"c":542.5,"h":542.55,"l":542.49,"n":41,"o":542.55,"t":"2026-10-12T23:05:00Z","v":748,"vw":542.510947},{"c":542,"h":542.45,"l":542,"n":140,"o":542.45,"t":"2026-10-12T23:10:00Z","v":2430,"vw":542.113096},{"c":542.45,"h":542.45,"l":541.71,"n":77,"o":541.92,"t":"2026-10-12T23:15:00Z","v":1438,"vw":541.902294},{"c":542.33,"h":542.33,"l":541.86,"n":52,"o":542,"t":"2026-10-12T23:20:00Z","v":1394,"vw":542.14177},{"c":541.561,"h":542.2,"l":541.561,"n":22,"o":542.2,"t":"2026-10-12T23:25:00Z","v":702,"vw":541.924672},{"c":541.11,"h":541.76,"l":541.11,"n":67,"o":541.41,"t":"2026-10-12T23:30:00Z","v":1728,"vw":541.409863},{"c":541.14,"h":541.45,"l":541.14,"n":16,"o":541.45,"t":"2026-10-12T23:35:00Z","v":1227,"vw":541.342321},{"c":541.76,"h":541.76,"l":541.76,"n":4,"o":541.76,"t":"2026-10-12T23:40:00Z","v":1018,"vw":541.76},{"c":541,"h":541.07,"l":541,"n":69,"o":541.05,"t":"2026-10-12T23:45:00Z","v":994,"vw":541.025059},{"c":540.78,"h":541.02,"l":540.77,"n":40,"o":540.77,"t":"2026-10-12T23:50:00Z","v":1827,"vw":540.892549},{"c":540.33,"h":540.8495,"l":540.33,"n":53,"o":540.75,"t":"2026-10-12T23:55:00Z","v":729,"vw":540.654092},{"c":536,"h":539.21,"l":532.53,"n":4727,"o":535.32,"t":"2026-10-13T08:00:00Z","v":158115,"vw":535.574518},{"c":536,"h":537.75,"l":534,"n":438,"o":536,"t":"2026-10-13T08:05:00Z","v":17829,"vw":535.745503},{"c":537.09,"h":537.09,"l":536.21,"n":124,"o":536.21,"t":"2026-10-13T08:10:00Z","v":4472,"vw":536.671408},{"c":536.3,"h":537.08,"l":536.3,"n":70,"o":537.08,"t":"2026-10-13T08:15:00Z","v":1265,"vw":536.695949},{"c":537.49,"h":537.5,"l":536.86,"n":29,"o":537.1,"t":"2026-10-13T08:20:00Z","v":628,"vw":537.32838},{"c":538.45,"h":538.61,"l":537.31,"n":94,"o":537.5,"t":"2026-10-13T08:25:00Z","v":3118,"vw":537.990616},{"c":538.61,"h":538.94,"l":538.36,"n":72,"o":538.41,"t":"2026-10-13T08:30:00Z","v":1630,"vw":538.504896},{"c":538.3,"h":539,"l":538.1,"n":81,"o":538.1,"t":"2026-10-13T08:35:00Z","v":1951,"vw":538.459942},{"c":538.8,"h":539.34,"l":538.14,"n":65,"o":538.14,"t":"2026-10-13T08:40:00Z","v":1580,"vw":538.708375},{"c":539.33,"h":539.35,"l":539,"n":64,"o":539.01,"t":"2026-10-13T08:45:00Z","v":1301,"vw":539.248775},{"c":538.61,"h":539.42,"l":538.36,"n":63,"o":539,"t":"2026-10-13T08:50:00Z","v":1801,"vw":538.90418},{"c":538.73,"h":538.73,"l":538.03,"n":34,"o":538.36,"t":"2026-10-13T08:55:00Z","v":591,"vw":538.312843},{"c":538.58,"h":538.58,"l":537.67,"n":84,"o":538.12,"t":"2026-10-13T09:00:00Z","v":2039,"vw":538.058614},{"c":538.87,"h":539.1,"l":537.7,"n":81,"o":537.7,"t":"2026-10-13T09:05:00Z","v":2793,"vw":538.052646},{"c":539.3,"h":539.3,"l":538.51,"n":49,"o":538.9511,"t":"2026-10-13T09:10:00Z","v":7384,"vw":539.145503},{"c":538.78,"h":539.3,"l":538.72,"n":86,"o":539.3,"t":"2026-10-13T09:15:00Z","v":7522,"vw":539.180651},{"c":538.09,"h":539.16,"l":538.06,"n":70,"o":539.16,"t":"2026-10-13T09:20:00Z","v":3535,"vw":538.542732},{"c":539.39,"h":540,"l":538.65,"n":204,"o":538.65,"t":"2026-10-13T09:25:00Z","v":19166,"vw":539.326989},{"c":538.79,"h":539.14,"l":538.68,"n":29,"o":539.04,"t":"2026-10-13T09:30:00Z","v":2737,"vw":538.79605},{"c":538.64,"h":538.65,"l":538.01,"n":61,"o":538.53,"t":"2026-10-13T09:35:00Z","v":1861,"vw":538.260891},{"c":537.54,"h":538.79,"l":537.54,"n":110,"o":538.79,"t":"2026-10-13T09:40:00Z","v":2678,"vw":537.952598},{"c":537.38,"h":537.5,"l":537,"n":65,"o":537.01,"t":"2026-10-13T09:45:00Z","v":2246,"vw":537.063073},{"c":537.36,"h":537.38,"l":536.98,"n":137,"o":537.3186,"t":"2026-10-13T09:50:00Z","v":4280,"vw":537.35346},{"c":538.07,"h":538.1,"l":537.42,"n":42,"o":537.84,"t":"2026-10-13T09:55:00Z","v":1114,"vw":537.859342},{"c":537.5,"h":538.34,"l":537.5,"n":59,"o":538.11,"t":"2026-10-13T10:00:00Z","v":1692,"vw":537.673057},{"c":537.8,"h":538.25,"l":537.8,"n":79,"o":537.8,"t":"2026-10-13T10:05:00Z","v":2853,"vw":537.873252},{"c":537.44,"h":537.62,"l":537,"n":60,"o":537.5,"t":"2026-10-13T10:10:00Z","v":2510,"vw":537.091901},{"c":537.21,"h":537.29,"l":536.55,"n":149,"o":536.8,"t":"2026-10-13T10:15:00Z","v":4832,"vw":536.814696},{"c":537.59,"h":537.6,"l":537,"n":144,"o":537.05,"t":"2026-10-13T10:20:00Z","v":5153,"vw":537.094637},{"c":536.91,"h":536.91,"l":536.3,"n":19,"o":536.35,"t":"2026-10-13T10:25:00Z","v":1733,"vw":536.394063},{"c":537,"h":537.33,"l":536.25,"n":101,"o":536.25,"t":"2026-10-13T10:30:00Z","v":2619,"vw":536.914278},{"c":536.8,"h":537.3,"l":536.67,"n":54,"o":537.09,"t":"2026-10-13T10:35:00Z","v":1952,"vw":536.930139},{"c":535.95,"h":536.96,"l":535.89,"n":89,"o":536.8,"t":"2026-10-13T10:40:00Z","v":1553,"vw":536.189136},{"c":536.5,"h":536.5,"l":535.71,"n":136,"o":535.74,"t":"2026-10-13T10:45:00Z","v":4770,"vw":535.933021},{"c":535.92,"h":536.4,"l":535.8,"n":41,"o":536.4,"t":"2026-10-13T10:50:00Z","v":902,"vw":536.114286},{"c":536.06,"h":536.06,"l":535.4,"n":178,"o":535.79,"t":"2026-10-13T10:55:00Z","v":5394,"vw":535.523506},{"c":534.18,"h":536.19,"l":534,"n":327,"o":535.97,"t":"2026-10-13T11:00:00Z","v":11284,"vw":534.732756},{"c":533.81,"h":534.59,"l":533.81,"n":167,"o":534,"t":"2026-10-13T11:05:00Z","v":6244,"vw":534.065126},{"c":533.6,"h":534.3,"l":533.3,"n":267,"o":534,"t":"2026-10-13T11:10:00Z","v":8874,"vw":533.658166},{"c":532.21,"h":533.59,"l":532.21,"n":306,"o":533.26,"t":"2026-10-13T11:15:00Z","v":10356,"vw":533.045863},{"c":533.35,"h":533.6,"l":532.36,"n":365,"o":532.5,"t":"2026-10-13T11:20:00Z","v":13631,"vw":533.269914},{"c":534,"h":534.11,"l":533.11,"n":161,"o":533.11,"t":"2026-10-13T11:25:00Z","v":3685,"vw":533.736123},{"c":534,"h":534.71,"l":533.7,"n":137,"o":533.95,"t":"2026-10-13T11:30:00Z","v":3644,"vw":533.989151},{"c":534.22,"h":534.35,"l":533.7,"n":100,"o":533.88,"t":"2026-10-13T11:35:00Z","v":2167,"vw":533.887347},{"c":534,"h":534,"l":533.28,"n":137,"o":533.8,"t":"2026-10-13T11:40:00Z","v":2689,"vw":533.602705},{"c":534.5,"h":534.7566,"l":534,"n":114,"o":534.33,"t":"2026-10-13T11:45:00Z","v":3891,"vw":534.35296},{"c":534.53,"h":534.85,"l":534,"n":236,"o":534.21,"t":"2026-10-13T11:50:00Z","v":7976,"vw":534.316989},{"c":533.71,"h":534.33,"l":533.71,"n":88,"o":534.33,"t":"2026-10-13T11:55:00Z","v":1382,"vw":534.12587},{"c":534.33,"h":534.59,"l":533.4,"n":344,"o":533.73,"t":"2026-10-13T12:00:00Z","v":15516,"vw":533.873514},{"c":535.01,"h":535.34,"l":534.82,"n":78,"o":534.85,"t":"2026-10-13T12:05:00Z","v":1625,"vw":535.013528},{"c":535.41,"h":535.5,"l":534.76,"n":115,"o":535.23,"t":"2026-10-13T12:10:00Z","v":2372,"vw":535.095441},{"c":535.49,"h":535.82,"l":534.84,"n":231,"o":535.5,"t":"2026-10-13T12:15:00Z","v":13226,"vw":534.9764},{"c":534.06,"h":534.9,"l":534.06,"n":52,"o":534.9,"t":"2026-10-13T12:20:00Z","v":5307,"vw":534.85526},{"c":534.7432,"h":534.83,"l":534.0704,"n":70,"o":534.59,"t":"2026-10-13T12:25:00Z","v":2582,"vw":534.548611},{"c":533.5001,"h":534.41,"l":533.45,"n":100,"o":534.41,"t":"2026-10-13T12:30:00Z","v":1975,"vw":534.078065},{"c":533.44,"h":534.48,"l":533.28,"n":176,"o":533.39,"t":"2026-10-13T12:35:00Z","v":6409,"vw":534.010334},{"c":534,"h":534.36,"l":533.64,"n":110,"o":533.64,"t":"2026-10-13T12:40:00Z","v":3701,"vw":534.152331},{"c":533.64,"h":534,"l":531.81,"n":801,"o":534,"t":"2026-10-13T12:45:00Z","v":38678,"vw":532.795518},{"c":532.98,"h":533.42,"l":532.98,"n":135,"o":533.37,"t":"2026-10-13T12:50:00Z","v":3259,"vw":533.194245},{"c":532.41,"h":533.13,"l":532.41,"n":88,"o":533,"t":"2026-10-13T12:55:00Z","v":1556,"vw":532.83506},{"c":532,"h":532.8,"l":531.99,"n":208,"o":532.8,"t":"2026-10-13T13:00:00Z","v":5629,"vw":532.203318},{"c":532.52,"h":532.65,"l":531.778,"n":268,"o":532,"t":"2026-10-13T13:05:00Z","v":6376,"vw":532.181857},{"c":532.78,"h":533.06,"l":532.18,"n":256,"o":532.6,"t":"2026-10-13T13:10:00Z","v":8540,"vw":532.779264},{"c":532.17,"h":532.7,"l":531.95,"n":244,"o":532.7,"t":"2026-10-13T13:15:00Z","v":9506,"vw":532.118387},{"c":532.4,"h":532.68,"l":532.1,"n":265,"o":532.35,"t":"2026-10-13T13:20:00Z","v":11882,"vw":532.369247},{"c":530.88,"h":532.77,"l":530.88,"n":403,"o":532.23,"t":"2026-10-13T13:25:00Z","v":13392,"vw":532.011774},{"c":530.75,"h":531.6,"l":527.16,"n":12165,"o":530.71,"t":"2026-10-13T13:30:00Z","v":480535,"vw":529.815471},{"c":535.38,"h":535.44,"l":528.76,"n":7243,"o":530.7,"t":"2026-10-13T13:35:00Z","v":239786,"vw":532.094664},{"c":537.02,"h":538.08,"l":534.92,"n":6186,"o":535.29,"t":"2026-10-13T13:40:00Z","v":203810,"vw":536.563949},{"c":536.26,"h":538.06,"l":535.68,"n":5185,"o":537.19,"t":"2026-10-13T13:45:00Z","v":143540,"vw":537.084529},{"c":536.76,"h":537.44,"l":534.52,"n":4203,"o":536.24,"t":"2026-10-13T13:50:00Z","v":129686,"vw":535.736484},{"c":535.91,"h":536.83,"l":535.28,"n":3983,"o":536.76,"t":"2026-10-13T13:55:00Z","v":146740,"vw":535.761647},{"c":536.98,"h":537.875,"l":535.57,"n":4805,"o":535.81,"t":"2026-10-13T14:00:00Z","v":123563,"vw":536.934373},{"c":538.255,"h":538.45,"l":536.11,"n":3968,"o":536.94,"t":"2026-10-13T14:05:00Z","v":106389,"vw":537.159624},{"c":537.81,"h":538.39,"l":536.95,"n":2920,"o":538.16,"t":"2026-10-13T14:10:00Z","v":78254,"vw":537.944851},{"c":536.18,"h":538.74,"l":535.995,"n":3464,"o":537.86,"t":"2026-10-13T14:15:00Z","v":81944,"vw":537.687551},{"c":536.965,"h":537.26,"l":535.77,"n":3993,"o":536.13,"t":"2026-10-13T14:20:00Z","v":125227,"vw":536.32504},{"c":535.33,"h":537.06,"l":534.77,"n":5700,"o":537.01,"t":"2026-10-13T14:25:00Z","v":208493,"vw":536.052261},{"c":535.505,"h":536,"l":533.8,"n":2690,"o":535.365,"t":"2026-10-13T14:30:00Z","v":65742,"vw":534.991083},{"c":536.35,"h":536.7,"l":535.09,"n":2229,"o":535.5218,"t":"2026-10-13T14:35:00Z","v":64672,"vw":536.034627},{"c":536.42,"h":537.49,"l":535.84,"n":2307,"o":536.3,"t":"2026-10-13T14:40:00Z","v":58003,"vw":536.539173},{"c":535.33,"h":536.41,"l":535.31,"n":2154,"o":536.4,"t":"2026-10-13T14:45:00Z","v":68786,"vw":535.690307},{"c":533.29,"h":535.36,"l":533.235,"n":2434,"o":535.28,"t":"2026-10-13T14:50:00Z","v":45416,"vw":534.289779},{"c":533.755,"h":534.325,"l":533.2,"n":2529,"o":533.33,"t":"2026-10-13T14:55:00Z","v":60337,"vw":533.703796},{"c":533.58,"h":534.33,"l":533.215,"n":2535,"o":533.76,"t":"2026-10-13T15:00:00Z","v":68051,"vw":533.676476},{"c":533.82,"h":534.21,"l":533.38,"n":2853,"o":533.58,"t":"2026-10-13T15:05:00Z","v":77953,"vw":533.847272},{"c":534.28,"h":534.3889,"l":533.24,"n":2846,"o":533.79,"t":"2026-10-13T15:10:00Z","v":61413,"vw":533.820641},{"c":533.465,"h":534.6,"l":533.445,"n":2192,"o":534.31,"t":"2026-10-13T15:15:00Z","v":55553,"vw":534.096571},{"c":532.55,"h":533.77,"l":532.45,"n":3509,"o":533.5,"t":"2026-10-13T15:20:00Z","v":68738,"vw":533.092397},{"c":531.36,"h":532.48,"l":531.28,"n":4440,"o":532.48,"t":"2026-10-13T15:25:00Z","v":67398,"vw":531.962894},{"c":530.735,"h":531.46,"l":530.58,"n":3121,"o":531.33,"t":"2026-10-13T15:30:00Z","v":68523,"vw":531.22356},{"c":531.1939,"h":531.7,"l":529.95,"n":3399,"o":530.74,"t":"2026-10-13T15:35:00Z","v":82891,"vw":530.718796},{"c":532.42,"h":532.55,"l":531.01,"n":2710,"o":531.175,"t":"2026-10-13T15:40:00Z","v":122932,"vw":531.911601},{"c":532.96,"h":533.07,"l":531.85,"n":2708,"o":532.37,"t":"2026-10-13T15:45:00Z","v":63219,"vw":532.447459},{"c":533.94,"h":534.1,"l":532.86,"n":2124,"o":532.97,"t":"2026-10-13T15:50:00Z","v":56468,"vw":533.508172},{"c":535.5,"h":535.55,"l":533.79,"n":2582,"o":533.94,"t":"2026-10-13T15:55:00Z","v":69710,"vw":534.69508},{"c":536.54,"h":537.22,"l":535.2825,"n":3565,"o":535.56,"t":"2026-10-13T16:00:00Z","v":91462,"vw":536.480168},{"c":536.67,"h":537.16,"l":536.2736,"n":2505,"o":536.595,"t":"2026-10-13T16:05:00Z","v":75228,"vw":536.590656},{"c":536.69,"h":537.02,"l":536.2365,"n":1949,"o":536.61,"t":"2026-10-13T16:10:00Z","v":51297,"vw":536.653764},{"c":538.71,"h":538.76,"l":536.66,"n":2201,"o":536.7,"t":"2026-10-13T16:15:00Z","v":48102,"vw":537.731251},{"c":539.36,"h":539.36,"l":538.36,"n":2289,"o":538.725,"t":"2026-10-13T16:20:00Z","v":67372,"vw":538.807266},{"c":540.1,"h":540.23,"l":538.87,"n":2326,"o":539.36,"t":"2026-10-13T16:25:00Z","v":71296,"vw":539.633552},{"c":541.465,"h":542.18,"l":540.02,"n":3481,"o":540.105,"t":"2026-10-13T16:30:00Z","v":132372,"vw":541.458632},{"c":540.81,"h":542,"l":540.57,"n":2926,"o":541.655,"t":"2026-10-13T16:35:00Z","v":79439,"vw":541.238641},{"c":539.96,"h":540.99,"l":539.76,"n":2646,"o":540.87,"t":"2026-10-13T16:40:00Z","v":68519,"vw":540.298059},{"c":540.06,"h":540.94,"l":539.74,"n":3699,"o":540.03,"t":"2026-10-13T16:45:00Z","v":140970,"vw":540.202421},{"c":540.28,"h":540.34,"l":539.52,"n":1806,"o":540.085,"t":"2026-10-13T16:50:00Z","v":39422,"vw":540.027445},{"c":538.94,"h":540.71,"l":538.94,"n":1552,"o":540.22,"t":"2026-10-13T16:55:00Z","v":39689,"vw":540.052889},{"c":538.44,"h":539.33,"l":537.78,"n":2211,"o":538.87,"t":"2026-10-13T17:00:00Z","v":56895,"vw":538.500418},{"c":538.02,"h":538.93,"l":537.9,"n":2410,"o":538.435,"t":"2026-10-13T17:05:00Z","v":64147,"vw":538.499346},{"c":537.95,"h":538.41,"l":537.73,"n":3624,"o":538.11,"t":"2026-10-13T17:10:00Z","v":115522,"vw":538.041945},{"c":538.11,"h":538.45,"l":537.79,"n":1635,"o":538,"t":"2026-10-13T17:15:00Z","v":50321,"vw":538.043223},{"c":537.19,"h":538.3,"l":537.07,"n":1640,"o":538.1,"t":"2026-10-13T17:20:00Z","v":47488,"vw":537.693406},{"c":536.96,"h":537.465,"l":536.715,"n":1407,"o":537.125,"t":"2026-10-13T17:25:00Z","v":40310,"vw":537.078463},{"c":537.12,"h":537.35,"l":536.47,"n":1487,"o":536.9,"t":"2026-10-13T17:30:00Z","v":59919,"vw":536.906952},{"c":538.84,"h":538.84,"l":537.02,"n":1581,"o":537.08,"t":"2026-10-13T17:35:00Z","v":44856,"vw":538.051899},{"c":539.09,"h":539.37,"l":538.36,"n":1873,"o":538.9,"t":"2026-10-13T17:40:00Z","v":93735,"vw":538.979814},{"c":538.325,"h":539.15,"l":538.24,"n":3036,"o":539.09,"t":"2026-10-13T17:45:00Z","v":77113,"vw":538.738921},{"c":537.53,"h":538.41,"l":536.87,"n":1744,"o":538.38,"t":"2026-10-13T17:50:00Z","v":51115,"vw":537.563371},{"c":538.255,"h":538.255,"l":537.16,"n":1366,"o":537.48,"t":"2026-10-13T17:55:00Z","v":34637,"vw":537.464418},{"c":538.27,"h":538.54,"l":537.83,"n":1858,"o":538.255,"t":"2026-10-13T18:00:00Z","v":46715,"vw":538.192449},{"c":540.03,"h":540.54,"l":538.29,"n":4782,"o":538.29,"t":"2026-10-13T18:05:00Z","v":184037,"vw":539.475475},{"c":540.64,"h":540.645,"l":539.64,"n":2439,"o":539.98,"t":"2026-10-13T18:10:00Z","v":77283,"vw":540.151856},{"c":540.07,"h":540.64,"l":539.525,"n":1818,"o":540.64,"t":"2026-10-13T18:15:00Z","v":54863,"vw":539.876193},{"c":540.815,"h":541,"l":539.99,"n":1476,"o":540.0551,"t":"2026-10-13T18:20:00Z","v":45845,"vw":540.626435},{"c":541.28,"h":542.18,"l":540.761,"n":1749,"o":540.81,"t":"2026-10-13T18:25:00Z","v":64619,"vw":541.477354},{"c":540.955,"h":541.68,"l":540.9,"n":1521,"o":541.23,"t":"2026-10-13T18:30:00Z","v":41746,"vw":541.183919},{"c":539.7,"h":540.985,"l":539.57,"n":1755,"o":540.985,"t":"2026-10-13T18:35:00Z","v":60178,"vw":540.282861},{"c":539.601,"h":540.18,"l":539.575,"n":1896,"o":539.715,"t":"2026-10-13T18:40:00Z","v":57705,"vw":539.860306},{"c":538.62,"h":539.911,"l":538.055,"n":3388,"o":539.665,"t":"2026-10-13T18:45:00Z","v":165646,"vw":538.711558},{"c":539.385,"h":539.395,"l":538.61,"n":2496,"o":538.69,"t":"2026-10-13T18:50:00Z","v":69562,"vw":539.068896},{"c":539.33,"h":539.76,"l":539.05,"n":2157,"o":539.385,"t":"2026-10-13T18:55:00Z","v":64735,"vw":539.46255},{"c":538.84,"h":539.67,"l":538.78,"n":2444,"o":539.28,"t":"2026-10-13T19:00:00Z","v":112918,"vw":539.297464},{"c":540.13,"h":540.28,"l":538.76,"n":2409,"o":538.88,"t":"2026-10-13T19:05:00Z","v":62768,"vw":539.501416},{"c":539.98,"h":540.43,"l":539.745,"n":1821,"o":540.09,"t":"2026-10-13T19:10:00Z","v":54421,"vw":540.079196},{"c":541.2,"h":541.24,"l":539.97,"n":2046,"o":539.98,"t":"2026-10-13T19:15:00Z","v":62805,"vw":540.5035},{"c":541.4975,"h":541.52,"l":540.75,"n":2203,"o":541.18,"t":"2026-10-13T19:20:00Z","v":61956,"vw":541.255921},{"c":541.23,"h":541.95,"l":541.085,"n":2240,"o":541.53,"t":"2026-10-13T19:25:00Z","v":72477,"vw":541.474781},{"c":542.27,"h":542.89,"l":540.9801,"n":5089,"o":541.22,"t":"2026-10-13T19:30:00Z","v":283412,"vw":542.141852},{"c":541.495,"h":542.27,"l":541.05,"n":3024,"o":542.27,"t":"2026-10-13T19:35:00Z","v":141416,"vw":541.771061},{"c":541.66,"h":542.5,"l":541.3,"n":3794,"o":541.47,"t":"2026-10-13T19:40:00Z","v":155461,"vw":541.910005},{"c":542.11,"h":542.41,"l":541.385,"n":3276,"o":541.71,"t":"2026-10-13T19:45:00Z","v":138515,"vw":542.104211},{"c":542.565,"h":542.59,"l":541.45,"n":4925,"o":542.08,"t":"2026-10-13T19:50:00Z","v":155719,"vw":541.953097},{"c":543.84,"h":544.34,"l":542.42,"n":8409,"o":542.5,"t":"2026-10-13T19:55:00Z","v":355529,"vw":543.648208},{"c":544.8877,"h":544.8877,"l":543.67,"n":98,"o":543.9,"t":"2026-10-13T20:00:00Z","v":115709,"vw":543.922594},{"c":545.67,"h":545.67,"l":544.4,"n":610,"o":544.4,"t":"2026-10-13T20:05:00Z","v":37262,"vw":545.011133},{"c":545.16,"h":545.26,"l":544.5906,"n":128,"o":545.26,"t":"2026-10-13T20:10:00Z","v":13396,"vw":545.113591},{"c":544.66,"h":545.19,"l":544.4,"n":423,"o":545,"t":"2026-10-13T20:15:00Z","v":26493,"vw":545.07669},{"c":544.8,"h":545,"l":544.31,"n":471,"o":544.59,"t":"2026-10-13T20:20:00Z","v":29409,"vw":544.689369},{"c":544.4,"h":544.7222,"l":544.4,"n":8,"o":544.7222,"t":"2026-10-13T20:25:00Z","v":255,"vw":544.4537},{"c":544.25,"h":544.5,"l":544.25,"n":40,"o":544.44,"t":"2026-10-13T20:30:00Z","v":1220,"vw":544.416627},{"c":544.5,"h":544.5,"l":544.26,"n":95,"o":544.28,"t":"2026-10-13T20:35:00Z","v":3627,"vw":544.309644},{"c":544.43,"h":544.45,"l":544.335,"n":29,"o":544.365,"t":"2026-10-13T20:40:00Z","v":620,"vw":544.389167},{"c":544.8,"h":544.8,"l":544.55,"n":17,"o":544.55,"t":"2026-10-13T20:45:00Z","v":403,"vw":544.747586},{"c":544.84,"h":544.84,"l":544.73,"n":22,"o":544.73,"t":"2026-10-13T20:50:00Z","v":1256,"vw":544.833774},{"c":544.95,"h":544.99,"l":544.92,"n":17,"o":544.99,"t":"2026-10-13T20:55:00Z","v":372,"vw":544.957647},{"c":544.68,"h":544.98,"l":544.2,"n":74,"o":544.98,"t":"2026-10-13T21:00:00Z","v":2274,"vw":544.424312},{"c":544.39,"h":544.84,"l":544.39,"n":43,"o":544.84,"t":"2026-10-13T21:05:00Z","v":411,"vw":544.465},{"c":545.15,"h":545.15,"l":544.8,"n":95,"o":544.8,"t":"2026-10-13T21:15:00Z","v":8450,"vw":544.961253},{"c":544.81,"h":545.16,"l":544.81,"n":11,"o":545.069,"t":"2026-10-13T21:20:00Z","v":891,"vw":545.06633},{"c":545.37,"h":545.37,"l":545.37,"n":7,"o":545.37,"t":"2026-10-13T21:25:00Z","v":393,"vw":545.37},{"c":545.2,"h":545.64,"l":545.02,"n":23,"o":545.64,"t":"2026-10-13T21:30:00Z","v":980,"vw":545.258835},{"c":545.4,"h":545.4,"l":545.4,"n":4,"o":545.4,"t":"2026-10-13T21:35:00Z","v":132,"vw":545.4},{"c":545.4,"h":545.7,"l":545.4,"n":16,"o":545.64,"t":"2026-10-13T21:40:00Z","v":1331,"vw":545.585199},{"c":546,"h":546,"l":545.3,"n":34,"o":545.4,"t":"2026-10-13T21:45:00Z","v":1808,"vw":545.552142},{"c":545.6,"h":545.6,"l":545.6,"n":3,"o":545.6,"t":"2026-10-13T21:50:00Z","v":220,"vw":545.6},{"c":545.909,"h":545.91,"l":545.819,"n":19,"o":545.9,"t":"2026-10-13T21:55:00Z","v":979,"vw":545.883462},{"c":545.5,"h":545.5,"l":545.5,"n":11,"o":545.5,"t":"2026-10-13T22:00:00Z","v":456,"vw":545.5},{"c":545.14,"h":545.5,"l":545.01,"n":33,"o":545.5,"t":"2026-10-13T22:05:00Z","v":947,"vw":545.369435},{"c":545,"h":545,"l":545,"n":5,"o":545,"t":"2026-10-13T22:10:00Z","v":121,"vw":545},{"c":545.28,"h":545.28,"l":544.99,"n":22,"o":544.99,"t":"2026-10-13T22:20:00Z","v":484,"vw":545.072204},{"c":545.5,"h":545.79,"l":545.5,"n":10,"o":545.79,"t":"2026-10-13T22:25:00Z","v":318,"vw":545.58855},{"c":545.8159,"h":545.8159,"l":545.5,"n":3,"o":545.5,"t":"2026-10-13T22:30:00Z","v":152,"vw":545.7106},{"c":546.6,"h":546.6,"l":546,"n":25,"o":546,"t":"2026-10-13T22:35:00Z","v":3425,"vw":546.590826},{"c":546.29,"h":546.5,"l":546.29,"n":17,"o":546.3,"t":"2026-10-13T22:40:00Z","v":1332,"vw":546.443931},{"c":546.63,"h":546.63,"l":546.5079,"n":12,"o":546.5079,"t":"2026-10-13T22:45:00Z","v":904,"vw":546.6189},{"c":546.87,"h":546.87,"l":546.5,"n":28,"o":546.66,"t":"2026-10-13T22:50:00Z","v":9357,"vw":546.829263},{"c":546.5,"h":546.96,"l":546.5,"n":26,"o":546.9,"t":"2026-10-13T22:55:00Z","v":772,"vw":546.788732},{"c":545.31,"h":546,"l":545.14,"n":89,"o":546,"t":"2026-10-13T23:00:00Z","v":3059,"vw":545.616091},{"c":545.3,"h":545.43,"l":545.14,"n":75,"o":545.31,"t":"2026-10-13T23:05:00Z","v":3440,"vw":545.358185},{"c":545.47,"h":545.47,"l":544.98,"n":14,"o":544.98,"t":"2026-10-13T23:10:00Z","v":292,"vw":545.252222},{"c":544.93,"h":545,"l":544.93,"n":15,"o":545,"t":"2026-10-13T23:15:00Z","v":435,"vw":544.969474},{"c":544.4,"h":544.4,"l":544.4,"n":16,"o":544.4,"t":"2026-10-13T23:20:00Z","v":157,"vw":544.4},{"c":544.21,"h":544.21,"l":544.2,"n":14,"o":544.2,"t":"2026-10-13T23:25:00Z","v":256,"vw":544.205722},{"c":545,"h":545,"l":544.4,"n":11,"o":544.4,"t":"2026-10-13T23:35:00Z","v":415,"vw":544.695},{"c":544.89,"h":545,"l":544.89,"n":5,"o":545,"t":"2026-10-13T23:40:00Z","v":225,"vw":544.945},{"c":545.2678,"h":545.2678,"l":545.1,"n":9,"o":545.1,"t":"2026-10-13T23:45:00Z","v":208,"vw":545.155933},{"c":544.2552,"h":544.65,"l":544.2,"n":26,"o":544.59,"t":"2026-10-13T23:50:00Z","v":754,"vw":544.476734},{"c":544.09,"h":544.68,"l":544.09,"n":23,"o":544.11,"t":"2026-10-13T23:55:00Z","v":2183,"vw":544.121778},{"c":542.5,"h":546.6181,"l":537.99,"n":2506,"o":542.75,"t":"2026-10-14T08:00:00Z","v":68823,"vw":541.349792},{"c":544.21,"h":545.36,"l":543.09,"n":69,"o":543.09,"t":"2026-10-14T08:05:00Z","v":1095,"vw":543.390062},{"c":544.91,"h":545.45,"l":544.25,"n":81,"o":544.25,"t":"2026-10-14T08:10:00Z","v":3359,"vw":545.048839},{"c":545.2,"h":545.51,"l":545.2,"n":66,"o":545.5,"t":"2026-10-14T08:15:00Z","v":1101,"vw":545.39917},{"c":544.85,"h":545.2,"l":544.85,"n":42,"o":545.2,"t":"2026-10-14T08:20:00Z","v":1373,"vw":545.023299},{"c":544.17,"h":544.81,"l":543.8,"n":153,"o":544.81,"t":"2026-10-14T08:30:00Z","v":7825,"vw":544.044524},{"c":543.89,"h":544.29,"l":543.4,"n":171,"o":544.11,"t":"2026-10-14T08:35:00Z","v":14331,"vw":543.833037},{"c":542.5,"h":542.82,"l":542.5,"n":178,"o":542.68,"t":"2026-10-14T08:40:00Z","v":10298,"vw":542.511335},{"c":542.24,"h":542.78,"l":541.8531,"n":85,"o":542.78,"t":"2026-10-14T08:45:00Z","v":4464,"vw":542.303925},{"c":541.69,"h":542.15,"l":541.69,"n":30,"o":542.15,"t":"2026-10-14T08:50:00Z","v":557,"vw":541.993921},{"c":541.5,"h":541.71,"l":541.5,"n":73,"o":541.71,"t":"2026-10-14T08:55:00Z","v":1728,"vw":541.650936},{"c":541.63,"h":541.77,"l":541.63,"n":27,"o":541.76,"t":"2026-10-14T09:00:00Z","v":340,"vw":541.727347},{"c":541.4,"h":541.57,"l":540.99,"n":13,"o":541.57,"t":"2026-10-14T09:05:00Z","v":397,"vw":541.373125},{"c":541.22,"h":541.66,"l":541,"n":59,"o":541.4,"t":"2026-10-14T09:10:00Z","v":831,"vw":541.366197},{"c":540.22,"h":541.63,"l":540.22,"n":51,"o":541.63,"t":"2026-10-14T09:20:00Z","v":415,"vw":540.91802},{"c":539.64,"h":540.41,"l":539.61,"n":109,"o":540.23,"t":"2026-10-14T09:25:00Z","v":3188,"vw":540.056642},{"c":539.42,"h":539.42,"l":539.42,"n":10,"o":539.42,"t":"2026-10-14T09:30:00Z","v":142,"vw":539.42},{"c":540.7,"h":540.7,"l":540.7,"n":4,"o":540.7,"t":"2026-10-14T09:40:00Z","v":260,"vw":540.7},{"c":540.74,"h":541.1,"l":540.74,"n":3,"o":541.1,"t":"2026-10-14T09:45:00Z","v":203,"vw":540.960788},{"c":541,"h":541,"l":540.96,"n":8,"o":540.96,"t":"2026-10-14T09:50:00Z","v":187,"vw":540.978947},{"c":541.16,"h":541.16,"l":541.16,"n":3,"o":541.16,"t":"2026-10-14T09:55:00Z","v":60,"vw":541.16},{"c":540,"h":540.62,"l":540,"n":26,"o":540.37,"t":"2026-10-14T10:00:00Z","v":284,"vw":540.315287},{"c":540.21,"h":540.42,"l":540.21,"n":12,"o":540.42,"t":"2026-10-14T10:05:00Z","v":327,"vw":540.326786},{"c":541.89,"h":541.89,"l":541.07,"n":13,"o":541.25,"t":"2026-10-14T10:15:00Z","v":599,"vw":541.402032},{"c":541,"h":541.21,"l":541,"n":22,"o":541.21,"t":"2026-10-14T10:25:00Z","v":1055,"vw":541.011666},{"c":540.68,"h":541.13,"l":540.68,"n":56,"o":541.13,"t":"2026-10-14T10:30:00Z","v":628,"vw":540.93442},{"c":540.6,"h":540.6,"l":540.6,"n":9,"o":540.6,"t":"2026-10-14T10:35:00Z","v":131,"vw":540.6},{"c":540.03,"h":540.6,"l":540.03,"n":44,"o":540.6,"t":"2026-10-14T10:40:00Z","v":695,"vw":540.367913},{"c":540.16,"h":540.69,"l":540.16,"n":40,"o":540.69,"t":"2026-10-14T10:45:00Z","v":764,"vw":540.304291},{"c":539.1847,"h":539.5,"l":539.1847,"n":13,"o":539.5,"t":"2026-10-14T10:50:00Z","v":226,"vw":539.263525},{"c":539.31,"h":539.8997,"l":539.3,"n":35,"o":539.4,"t":"2026-10-14T10:55:00Z","v":1898,"vw":539.549347},{"c":537.9,"h":539.46,"l":537.1371,"n":360,"o":539.46,"t":"2026-10-14T11:00:00Z","v":19870,"vw":538.401851},{"c":538.63,"h":538.64,"l":537.85,"n":46,"o":537.85,"t":"2026-10-14T11:05:00Z","v":1021,"vw":538.327046},{"c":538.7,"h":538.7,"l":537.87,"n":131,"o":538.01,"t":"2026-10-14T11:10:00Z","v":6072,"vw":538.164117},{"c":539,"h":539,"l":538.655,"n":12,"o":539,"t":"2026-10-14T11:15:00Z","v":1223,"vw":538.968009},{"c":538.3,"h":538.78,"l":538.3,"n":25,"o":538.78,"t":"2026-10-14T11:20:00Z","v":714,"vw":538.37619},{"c":537.97,"h":538.41,"l":537.97,"n":153,"o":538.0465,"t":"2026-10-14T11:25:00Z","v":8900,"vw":538.174169},{"c":538.89,"h":538.89,"l":538.16,"n":35,"o":538.16,"t":"2026-10-14T11:30:00Z","v":2578,"vw":538.793864},{"c":538.65,"h":538.65,"l":538.47,"n":56,"o":538.5,"t":"2026-10-14T11:35:00Z","v":2918,"vw":538.555491},{"c":538.1625,"h":538.53,"l":538.02,"n":66,"o":538.46,"t":"2026-10-14T11:40:00Z","v":1525,"vw":538.234409},{"c":538.3239,"h":538.81,"l":538.1,"n":52,"o":538.32,"t":"2026-10-14T11:45:00Z","v":2000,"vw":538.544948},{"c":538.68,"h":538.92,"l":538.68,"n":13,"o":538.86,"t":"2026-10-14T11:50:00Z","v":636,"vw":538.84078},{"c":538.8851,"h":539,"l":538.3,"n":59,"o":538.9,"t":"2026-10-14T11:55:00Z","v":1048,"vw":538.77539},{"c":540.44,"h":540.44,"l":539.13,"n":150,"o":539.13,"t":"2026-10-14T12:00:00Z","v":7482,"vw":540.000029},{"c":540.3,"h":540.59,"l":540,"n":61,"o":540.52,"t":"2026-10-14T12:05:00Z","v":2824,"vw":540.146713},{"c":540.8,"h":540.8,"l":540.38,"n":69,"o":540.77,"t":"2026-10-14T12:10:00Z","v":3184,"vw":540.562176},{"c":540.89,"h":540.99,"l":540.51,"n":89,"o":540.51,"t":"2026-10-14T12:15:00Z","v":1799,"vw":540.877692},{"c":540.56,"h":540.77,"l":540.16,"n":44,"o":540.66,"t":"2026-10-14T12:20:00Z","v":1011,"vw":540.381031},{"c":541.88,"h":542.15,"l":540.5,"n":100,"o":540.5,"t":"2026-10-14T12:25:00Z","v":1367,"vw":541.396947},{"c":534.7119,"h":542.35,"l":534.1682,"n":1184,"o":542.35,"t":"2026-10-14T12:30:00Z","v":37739,"vw":537.060469},{"c":534.49,"h":535.23,"l":533.5,"n":625,"o":534.89,"t":"2026-10-14T12:35:00Z","v":32957,"vw":534.162924},{"c":533.85,"h":534.8,"l":533,"n":244,"o":534.8,"t":"2026-10-14T12:40:00Z","v":3866,"vw":533.524985},{"c":534.5,"h":535,"l":533.86,"n":293,"o":533.98,"t":"2026-10-14T12:45:00Z","v":9168,"vw":534.194749},{"c":533.71,"h":535.5,"l":533.3,"n":295,"o":534.41,"t":"2026-10-14T12:50:00Z","v":18895,"vw":534.649147},{"c":531.91,"h":534.42,"l":531.73,"n":357,"o":534,"t":"2026-10-14T12:55:00Z","v":12834,"vw":533.138261},{"c":532.01,"h":533.06,"l":531.79,"n":318,"o":532.03,"t":"2026-10-14T13:00:00Z","v":14374,"vw":532.417848},{"c":532.33,"h":533.07,"l":531.8,"n":252,"o":531.91,"t":"2026-10-14T13:05:00Z","v":12972,"vw":532.632994},{"c":533,"h":533.2,"l":532.4152,"n":190,"o":532.4152,"t":"2026-10-14T13:10:00Z","v":5928,"vw":532.731828},{"c":531.2967,"h":533.23,"l":531.2967,"n":246,"o":533.15,"t":"2026-10-14T13:15:00Z","v":6300,"vw":532.570017},{"c":532.02,"h":532.2,"l":531.1715,"n":128,"o":531.1761,"t":"2026-10-14T13:20:00Z","v":2417,"vw":531.578754},{"c":530.98,"h":532.42,"l":530.98,"n":591,"o":532.42,"t":"2026-10-14T13:25:00Z","v":21597,"vw":531.136913},{"c":532.32,"h":534.42,"l":530.715,"n":8982,"o":531.88,"t":"2026-10-14T13:30:00Z","v":319543,"vw":532.33392},{"c":532.62,"h":533.06,"l":530.08,"n":6096,"o":532.17,"t":"2026-10-14T13:35:00Z","v":187644,"vw":531.597603},{"c":531.83,"h":534.3,"l":531.11,"n":4036,"o":532.82,"t":"2026-10-14T13:40:00Z","v":100572,"vw":533.126086},{"c":533.37,"h":533.7,"l":531.57,"n":4177,"o":531.925,"t":"2026-10-14T13:45:00Z","v":122069,"vw":532.903342},{"c":531.47,"h":533.32,"l":530.73,"n":4117,"o":533.32,"t":"2026-10-14T13:50:00Z","v":90590,"vw":531.898339},{"c":529.03,"h":531.49,"l":528.73,"n":7625,"o":531.365,"t":"2026-10-14T13:55:00Z","v":233357,"vw":529.924672},{"c":530.83,"h":531.21,"l":528.86,"n":4420,"o":529.05,"t":"2026-10-14T14:00:00Z","v":160906,"vw":529.886552},{"c":530.85,"h":531.86,"l":529.69,"n":3530,"o":530.51,"t":"2026-10-14T14:05:00Z","v":79098,"vw":530.643174},{"c":530.575,"h":531.18,"l":529.34,"n":3666,"o":531.12,"t":"2026-10-14T14:10:00Z","v":89589,"vw":530.139634},{"c":531.25,"h":532.02,"l":530.5894,"n":2300,"o":530.5894,"t":"2026-10-14T14:15:00Z","v":50849,"vw":531.49851},{"c":531.015,"h":531.36,"l":529.76,"n":3316,"o":531.12,"t":"2026-10-14T14:20:00Z","v":77156,"vw":530.726522},{"c":529.75,"h":530.98,"l":529.2725,"n":3993,"o":530.98,"t":"2026-10-14T14:25:00Z","v":211175,"vw":529.957306},{"c":530.605,"h":530.605,"l":529.25,"n":3995,"o":529.79,"t":"2026-10-14T14:30:00Z","v":125414,"vw":530.036114},{"c":530.11,"h":531.12,"l":529.54,"n":3887,"o":530.59,"t":"2026-10-14T14:35:00Z","v":139995,"vw":530.156335},{"c":531.58,"h":532.2,"l":529.76,"n":3112,"o":530.11,"t":"2026-10-14T14:40:00Z","v":90002,"vw":531.091163},{"c":531,"h":532.48,"l":531,"n":3401,"o":531.63,"t":"2026-10-14T14:45:00Z","v":113986,"vw":531.957372},{"c":530.04,"h":531.25,"l":529.655,"n":2458,"o":530.76,"t":"2026-10-14T14:50:00Z","v":69925,"vw":530.509697},{"c":531.355,"h":531.54,"l":530.09,"n":1651,"o":530.09,"t":"2026-10-14T14:55:00Z","v":39410,"vw":530.723045},{"c":529.89,"h":531.4,"l":529.66,"n":3641,"o":531.335,"t":"2026-10-14T15:00:00Z","v":92819,"vw":530.203704},{"c":528.1,"h":529.94,"l":527.65,"n":5673,"o":529.85,"t":"2026-10-14T15:05:00Z","v":155677,"vw":528.408325},{"c":527.455,"h":528.065,"l":526.89,"n":5226,"o":528.065,"t":"2026-10-14T15:10:00Z","v":151627,"vw":527.555845},{"c":528.35,"h":528.6725,"l":527.32,"n":3103,"o":527.45,"t":"2026-10-14T15:15:00Z","v":76604,"vw":527.900578},{"c":527.81,"h":528.2,"l":527.07,"n":2644,"o":527.95,"t":"2026-10-14T15:20:00Z","v":68594,"vw":527.649182},{"c":526.71,"h":527.955,"l":526.44,"n":2739,"o":527.76,"t":"2026-10-14T15:25:00Z","v":67957,"vw":527.063969},{"c":526.17,"h":527.16,"l":526.17,"n":3659,"o":526.68,"t":"2026-10-14T15:30:00Z","v":78538,"vw":526.605672},{"c":524.73,"h":526.63,"l":524.64,"n":5502,"o":526.25,"t":"2026-10-14T15:35:00Z","v":144391,"vw":525.475221},{"c":524.74,"h":524.98,"l":523.39,"n":6308,"o":524.755,"t":"2026-10-14T15:40:00Z","v":186406,"vw":524.236956},{"c":524.72,"h":525.71,"l":524.28,"n":4985,"o":524.7075,"t":"2026-10-14T15:45:00Z","v":142423,"vw":524.988327},{"c":525.98,"h":526.11,"l":524.47,"n":3250,"o":524.6775,"t":"2026-10-14T15:50:00Z","v":107881,"vw":525.171101},{"c":524.9625,"h":526.055,"l":524.31,"n":3079,"o":525.94,"t":"2026-10-14T15:55:00Z","v":87128,"vw":525.138309},{"c":524.275,"h":525.59,"l":523.6,"n":2959,"o":525.015,"t":"2026-10-14T16:00:00Z","v":88325,"vw":524.378825},{"c":524.48,"h":525.101,"l":524.03,"n":1849,"o":524.33,"t":"2026-10-14T16:05:00Z","v":48547,"vw":524.52996},{"c":522.26,"h":524.57,"l":521.88,"n":4563,"o":524.4264,"t":"2026-10-14T16:10:00Z","v":132864,"vw":522.890404},{"c":522.995,"h":523,"l":521.73,"n":3064,"o":522.1,"t":"2026-10-14T16:15:00Z","v":80012,"vw":522.15878},{"c":520.72,"h":523,"l":520.59,"n":3671,"o":523,"t":"2026-10-14T16:20:00Z","v":176316,"vw":521.155407},{"c":520.95,"h":521.27,"l":520.19,"n":3995,"o":520.71,"t":"2026-10-14T16:25:00Z","v":130960,"vw":520.685543},{"c":521.86,"h":521.91,"l":519.76,"n":4487,"o":520.92,"t":"2026-10-14T16:30:00Z","v":140116,"vw":520.636185},{"c":523.28,"h":523.44,"l":521.56,"n":3260,"o":521.82,"t":"2026-10-14T16:35:00Z","v":112537,"vw":522.480199},{"c":524.04,"h":524.44,"l":523.11,"n":2388,"o":523.27,"t":"2026-10-14T16:40:00Z","v":72265,"vw":523.791885},{"c":523.68,"h":524.34,"l":523.235,"n":1951,"o":524.08,"t":"2026-10-14T16:45:00Z","v":74927,"vw":523.868079},{"c":522.82,"h":523.74,"l":522.47,"n":1512,"o":523.64,"t":"2026-10-14T16:50:00Z","v":44828,"vw":523.188682},{"c":524.855,"h":525.395,"l":522.7,"n":2127,"o":522.835,"t":"2026-10-14T16:55:00Z","v":68614,"vw":524.380613},{"c":523.79,"h":525.47,"l":523.51,"n":2249,"o":524.875,"t":"2026-10-14T17:00:00Z","v":85504,"vw":524.660242},{"c":523.16,"h":523.94,"l":522.72,"n":1349,"o":523.87,"t":"2026-10-14T17:05:00Z","v":44217,"vw":523.293407},{"c":523.3,"h":523.53,"l":522.96,"n":1648,"o":523.27,"t":"2026-10-14T17:10:00Z","v":53864,"vw":523.324657},{"c":523.28,"h":523.36,"l":522.718,"n":1333,"o":523.36,"t":"2026-10-14T17:15:00Z","v":44834,"vw":522.971336},{"c":522.87,"h":523.46,"l":522.61,"n":1637,"o":523.29,"t":"2026-10-14T17:20:00Z","v":48466,"vw":523.033681},{"c":521.29,"h":522.95,"l":520.77,"n":3175,"o":522.91,"t":"2026-10-14T17:25:00Z","v":105863,"vw":521.645715},{"c":521.75,"h":521.8,"l":520.84,"n":3672,"o":521.36,"t":"2026-10-14T17:30:00Z","v":117136,"vw":521.273571},{"c":520.8725,"h":521.8,"l":520.51,"n":1538,"o":521.72,"t":"2026-10-14T17:35:00Z","v":43716,"vw":521.066581},{"c":520.845,"h":521.14,"l":520.105,"n":1908,"o":520.8,"t":"2026-10-14T17:40:00Z","v":133417,"vw":520.837097},{"c":520.71,"h":521.1,"l":520.45,"n":1930,"o":520.845,"t":"2026-10-14T17:45:00Z","v":66544,"vw":520.769912},{"c":519.725,"h":520.6155,"l":519.26,"n":4108,"o":520.6,"t":"2026-10-14T17:50:00Z","v":108162,"vw":519.747766},{"c":519.855,"h":519.93,"l":519.42,"n":1528,"o":519.8,"t":"2026-10-14T17:55:00Z","v":39263,"vw":519.665938},{"c":520.24,"h":520.75,"l":518.64,"n":5650,"o":519.85,"t":"2026-10-14T18:00:00Z","v":227889,"vw":519.31477},{"c":519.975,"h":520.91,"l":519.84,"n":2807,"o":520.28,"t":"2026-10-14T18:05:00Z","v":122333,"vw":520.628678},{"c":521.32,"h":521.7,"l":519.56,"n":2757,"o":519.89,"t":"2026-10-14T18:10:00Z","v":103202,"vw":520.690466},{"c":521.22,"h":521.6,"l":520.93,"n":2679,"o":521.24,"t":"2026-10-14T18:15:00Z","v":82684,"vw":521.267214},{"c":520.72,"h":521.53,"l":520.36,"n":2203,"o":521.18,"t":"2026-10-14T18:20:00Z","v":63461,"vw":520.986191},{"c":520.98,"h":520.98,"l":520.09,"n":1697,"o":520.72,"t":"2026-10-14T18:25:00Z","v":52431,"vw":520.479691},{"c":520.45,"h":520.88,"l":520.16,"n":1301,"o":520.88,"t":"2026-10-14T18:30:00Z","v":29699,"vw":520.454161},{"c":519.7,"h":520.56,"l":519.65,"n":2356,"o":520.43,"t":"2026-10-14T18:35:00Z","v":61200,"vw":520.100897},{"c":519.19,"h":519.76,"l":518.88,"n":2749,"o":519.65,"t":"2026-10-14T18:40:00Z","v":83726,"vw":519.271756},{"c":519.9,"h":520.27,"l":518.89,"n":4240,"o":519.18,"t":"2026-10-14T18:45:00Z","v":141969,"vw":519.668082},{"c":520.335,"h":520.445,"l":519.285,"n":3976,"o":519.985,"t":"2026-10-14T18:50:00Z","v":135990,"vw":519.954414},{"c":519.73,"h":520.66,"l":519.62,"n":2222,"o":520.34,"t":"2026-10-14T18:55:00Z","v":85104,"vw":520.140871},{"c":518.1,"h":519.65,"l":517.695,"n":5032,"o":519.58,"t":"2026-10-14T19:00:00Z","v":179940,"vw":518.53998},{"c":518.65,"h":518.7,"l":517.47,"n":3046,"o":518.105,"t":"2026-10-14T19:05:00Z","v":110681,"vw":518.177005},{"c":519.195,"h":519.48,"l":518.47,"n":3200,"o":518.7,"t":"2026-10-14T19:10:00Z","v":136798,"vw":519.047868},{"c":520.39,"h":520.5,"l":518.16,"n":2447,"o":519.195,"t":"2026-10-14T19:15:00Z","v":83848,"vw":519.389116},{"c":521.32,"h":521.58,"l":520.23,"n":3158,"o":520.5,"t":"2026-10-14T19:20:00Z","v":120513,"vw":520.956226},{"c":521.48,"h":521.85,"l":520.715,"n":3219,"o":521.37,"t":"2026-10-14T19:25:00Z","v":115870,"vw":521.363209},{"c":523.09,"h":523.09,"l":520.59,"n":5846,"o":521.4896,"t":"2026-10-14T19:30:00Z","v":205798,"vw":522.016185},{"c":521.115,"h":523.13,"l":520.73,"n":3540,"o":523.1,"t":"2026-10-14T19:35:00Z","v":109270,"vw":521.907049},{"c":521.84,"h":522.5,"l":521.11,"n":4792,"o":521.13,"t":"2026-10-14T19:40:00Z","v":156978,"vw":522.059943},{"c":521.3,"h":521.81,"l":520.235,"n":4629,"o":521.75,"t":"2026-10-14T19:45:00Z","v":160437,"vw":520.800324},{"c":521.07,"h":521.91,"l":520.8,"n":8219,"o":521.31,"t":"2026-10-14T19:50:00Z","v":270954,"vw":521.374251},{"c":519.41,"h":521.02,"l":519.38,"n":14813,"o":521.02,"t":"2026-10-14T19:55:00Z","v":648500,"vw":519.841061},{"c":519.21,"h":520.56,"l":518.4,"n":1702,"o":519.42,"t":"2026-10-14T20:00:00Z","v":540170,"vw":519.453538},{"c":518.65,"h":519.08,"l":518.61,"n":889,"o":519,"t":"2026-10-14T20:05:00Z","v":39135,"vw":518.793912},{"c":518.3221,"h":518.65,"l":518.19,"n":1197,"o":518.65,"t":"2026-10-14T20:10:00Z","v":53526,"vw":518.541714},{"c":518.25,"h":519.42,"l":518.01,"n":1155,"o":518.34,"t":"2026-10-14T20:15:00Z","v":168155,"vw":518.324944},{"c":518.36,"h":518.4,"l":518.04,"n":894,"o":518.09,"t":"2026-10-14T20:20:00Z","v":37776,"vw":518.17857},{"c":517.75,"h":518.4,"l":517.37,"n":657,"o":518.4,"t":"2026-10-14T20:25:00Z","v":35380,"vw":517.532801},{"c":518.5,"h":518.5,"l":517.75,"n":176,"o":517.75,"t":"2026-10-14T20:30:00Z","v":24756,"vw":517.843846},{"c":518.8,"h":518.8,"l":518.2552,"n":44,"o":518.58,"t":"2026-10-14T20:35:00Z","v":369,"vw":518.559302},{"c":518.53,"h":518.53,"l":518.3,"n":29,"o":518.3,"t":"2026-10-14T20:40:00Z","v":138,"vw":518.404545},{"c":517.449,"h":518.01,"l":517.29,"n":97,"o":518.01,"t":"2026-10-14T20:45:00Z","v":809,"vw":517.623455},{"c":518.15,"h":518.15,"l":517.68,"n":18,"o":517.68,"t":"2026-10-14T20:50:00Z","v":404,"vw":517.806934},{"c":518.14,"h":518.15,"l":517.6,"n":36,"o":518.15,"t":"2026-10-14T20:55:00Z","v":509,"vw":517.948883},{"c":518,"h":518.5788,"l":518,"n":29,"o":518.5788,"t":"2026-10-14T21:00:00Z","v":324,"vw":518.413429},{"c":518.3451,"h":518.5779,"l":518.3451,"n":23,"o":518.5779,"t":"2026-10-14T21:05:00Z","v":317,"vw":518.3839},{"c":517.8,"h":518.41,"l":517.8,"n":54,"o":517.9497,"t":"2026-10-14T21:10:00Z","v":838,"vw":518.011692},{"c":517.77,"h":518,"l":517.76,"n":36,"o":518,"t":"2026-10-14T21:15:00Z","v":496,"vw":517.871611},{"c":517.71,"h":517.87,"l":517.55,"n":95,"o":517.86,"t":"2026-10-14T21:20:00Z","v":741,"vw":517.628876},{"c":517.8,"h":517.89,"l":517.3,"n":71,"o":517.35,"t":"2026-10-14T21:25:00Z","v":1725,"vw":517.598095},{"c":517.233,"h":517.97,"l":517,"n":23,"o":517.97,"t":"2026-10-14T21:30:00Z","v":4975,"vw":517.343714},{"c":517,"h":517.1,"l":517,"n":113,"o":517,"t":"2026-10-14T21:35:00Z","v":99120,"vw":517.032886},{"c":517.3,"h":517.47,"l":516.88,"n":109,"o":517.25,"t":"2026-10-14T21:40:00Z","v":4229,"vw":516.964151},{"c":516.91,"h":517.2,"l":516.91,"n":87,"o":517.2,"t":"2026-10-14T21:45:00Z","v":2286,"vw":517.117429},{"c":517.2,"h":517.2,"l":516.67,"n":115,"o":517,"t":"2026-10-14T21:50:00Z","v":3724,"vw":516.85654},{"c":517.5,"h":517.8,"l":517.44,"n":151,"o":517.451,"t":"2026-10-14T21:55:00Z","v":9814,"vw":517.598757},{"c":518.29,"h":518.29,"l":518,"n":24,"o":518,"t":"2026-10-14T22:00:00Z","v":223,"vw":518.173081},{"c":515.68,"h":518.26,"l":515.68,"n":288,"o":517.92,"t":"2026-10-14T22:05:00Z","v":2336,"vw":516.57695},{"c":514,"h":515.68,"l":513.5,"n":1212,"o":515.68,"t":"2026-10-14T22:10:00Z","v":62434,"vw":514.505413},{"c":512.91,"h":515.88,"l":512.6,"n":410,"o":515.1,"t":"2026-10-14T22:15:00Z","v":24290,"vw":513.3454},{"c":513.3003,"h":513.81,"l":512.58,"n":326,"o":512.85,"t":"2026-10-14T22:20:00Z","v":14679,"vw":513.083819},{"c":514,"h":515.07,"l":513.1,"n":266,"o":513.36,"t":"2026-10-14T22:25:00Z","v":10476,"vw":513.904467},{"c":512.4042,"h":514,"l":512.4042,"n":231,"o":514,"t":"2026-10-14T22:30:00Z","v":7430,"vw":513.018412},{"c":512,"h":512.36,"l":511.66,"n":506,"o":512.36,"t":"2026-10-14T22:35:00Z","v":15801,"vw":512.118994},{"c":512.15,"h":512.64,"l":511.5,"n":452,"o":511.52,"t":"2026-10-14T22:40:00Z","v":31213,"vw":511.908106},{"c":513.26,"h":513.26,"l":511.5,"n":211,"o":511.5,"t":"2026-10-14T22:45:00Z","v":3636,"vw":512.263166},{"c":512.5003,"h":513.5,"l":512.5003,"n":142,"o":513.12,"t":"2026-10-14T22:50:00Z","v":3565,"vw":512.94847},{"c":512,"h":512.8,"l":512,"n":121,"o":512.101,"t":"2026-10-14T22:55:00Z","v":1859,"vw":512.309928},{"c":513,"h":513,"l":512.09,"n":110,"o":512.19,"t":"2026-10-14T23:00:00Z","v":955,"vw":512.293292},{"c":511.5,"h":512.8,"l":511.5,"n":575,"o":512.8,"t":"2026-10-14T23:05:00Z","v":23022,"vw":511.973826},{"c":511.67,"h":512,"l":511.3,"n":117,"o":512,"t":"2026-10-14T23:10:00Z","v":3279,"vw":511.77622},{"c":510.5,"h":511.26,"l":510.5,"n":277,"o":511.11,"t":"2026-10-14T23:15:00Z","v":5991,"vw":510.875443},{"c":510,"h":510.6,"l":509.37,"n":783,"o":510.5535,"t":"2026-10-14T23:20:00Z","v":52015,"vw":510.002246},{"c":510.21,"h":510.6,"l":510,"n":221,"o":510.05,"t":"2026-10-14T23:25:00Z","v":8802,"vw":510.047381},{"c":509.95,"h":510,"l":509.3,"n":134,"o":510,"t":"2026-10-14T23:30:00Z","v":1282,"vw":509.839638},{"c":509.57,"h":510.5,"l":509.5,"n":134,"o":509.6029,"t":"2026-10-14T23:35:00Z","v":4124,"vw":509.987519},{"c":509.31,"h":509.553,"l":509.11,"n":181,"o":509.27,"t":"2026-10-14T23:40:00Z","v":2354,"vw":509.29258},{"c":509.3,"h":510.1618,"l":509.11,"n":139,"o":509.45,"t":"2026-10-14T23:45:00Z","v":3781,"vw":509.457309},{"c":508.4,"h":509.4821,"l":508.38,"n":192,"o":509.4821,"t":"2026-10-14T23:50:00Z","v":3617,"vw":509.044141},{"c":508.8767,"h":508.931,"l":508,"n":213,"o":508.2959,"t":"2026-10-14T23:55:00Z","v":5928,"vw":508.361952},{"c":508.22,"h":515.07,"l":505,"n":7941,"o":508.6,"t":"2026-10-15T08:00:00Z","v":226071,"vw":509.807254},{"c":505.2,"h":512.69,"l":505,"n":633,"o":505.83,"t":"2026-10-15T08:05:00Z","v":19089,"vw":505.784735},{"c":505,"h":505.4,"l":504.61,"n":369,"o":504.93,"t":"2026-10-15T08:10:00Z","v":9077,"vw":504.971385},{"c":504.5014,"h":504.98,"l":503.1,"n":230,"o":504.92,"t":"2026-10-15T08:15:00Z","v":5913,"vw":504.158074},{"c":504,"h":505,"l":503.99,"n":334,"o":504.57,"t":"2026-10-15T08:20:00Z","v":11586,"vw":504.403705},{"c":505,"h":506.32,"l":504.9,"n":338,"o":505,"t":"2026-10-15T08:25:00Z","v":12916,"vw":505.354317},{"c":506.1,"h":506.22,"l":505.23,"n":601,"o":505.23,"t":"2026-10-15T08:30:00Z","v":29268,"vw":505.808603},{"c":505.5,"h":506.73,"l":505.5,"n":88,"o":506,"t":"2026-10-15T08:35:00Z","v":2388,"vw":506.289297},{"c":505.8,"h":506.4466,"l":504.72,"n":487,"o":506.4466,"t":"2026-10-15T08:40:00Z","v":23370,"vw":505.368322},{"c":507.3,"h":507.38,"l":506,"n":262,"o":506,"t":"2026-10-15T08:45:00Z","v":5368,"vw":506.969844},{"c":508,"h":508,"l":506.4,"n":365,"o":507.5,"t":"2026-10-15T08:50:00Z","v":17068,"vw":507.462759},{"c":508,"h":508.67,"l":507.66,"n":193,"o":508,"t":"2026-10-15T08:55:00Z","v":6769,"vw":507.99608},{"c":507,"h":508.56,"l":507,"n":248,"o":508,"t":"2026-10-15T09:00:00Z","v":7485,"vw":507.221452},{"c":508.5,"h":508.5,"l":507,"n":213,"o":507.47,"t":"2026-10-15T09:05:00Z","v":8316,"vw":507.843519},{"c":509.7,"h":509.7,"l":507.9,"n":410,"o":509,"t":"2026-10-15T09:10:00Z","v":16994,"vw":508.756878},{"c":508.75,"h":509.7,"l":508.28,"n":75,"o":509.7,"t":"2026-10-15T09:15:00Z","v":1337,"vw":508.850606},{"c":508.11,"h":508.39,"l":508.09,"n":42,"o":508.09,"t":"2026-10-15T09:20:00Z","v":410,"vw":508.196849},{"c":507.7,"h":508.64,"l":507.7,"n":28,"o":508.3,"t":"2026-10-15T09:25:00Z","v":585,"vw":508.179121},{"c":507,"h":507.6,"l":507,"n":49,"o":507.6,"t":"2026-10-15T09:30:00Z","v":1517,"vw":507.291821},{"c":507.06,"h":508,"l":506.06,"n":289,"o":508,"t":"2026-10-15T09:35:00Z","v":15424,"vw":507.104991},{"c":507.76,"h":508.0503,"l":507.3,"n":32,"o":507.3,"t":"2026-10-15T09:40:00Z","v":562,"vw":507.748984},{"c":506.81,"h":507.6168,"l":506.81,"n":53,"o":507.49,"t":"2026-10-15T09:45:00Z","v":1125,"vw":507.393073},{"c":507.2,"h":507.8609,"l":507.03,"n":53,"o":507.16,"t":"2026-10-15T09:50:00Z","v":1798,"vw":507.27835},{"c":507.19,"h":507.64,"l":507.19,"n":57,"o":507.2,"t":"2026-10-15T09:55:00Z","v":5290,"vw":507.219232},{"c":506.51,"h":507.89,"l":506.49,"n":44,"o":507.89,"t":"2026-10-15T10:00:00Z","v":1857,"vw":507.429398},{"c":506.3,"h":506.78,"l":506.22,"n":68,"o":506.78,"t":"2026-10-15T10:05:00Z","v":889,"vw":506.469736},{"c":507.78,"h":507.78,"l":506.28,"n":43,"o":506.28,"t":"2026-10-15T10:10:00Z","v":1435,"vw":507.397255},{"c":507.63,"h":508,"l":507.46,"n":77,"o":507.46,"t":"2026-10-15T10:15:00Z","v":3630,"vw":507.818417},{"c":507.12,"h":507.5,"l":507,"n":40,"o":507.4,"t":"2026-10-15T10:20:00Z","v":1768,"vw":507.107979},{"c":507,"h":507,"l":507,"n":11,"o":507,"t":"2026-10-15T10:25:00Z","v":204,"vw":507},{"c":506.4,"h":506.89,"l":506.4,"n":18,"o":506.75,"t":"2026-10-15T10:30:00Z","v":322,"vw":506.658635},{"c":506.6,"h":506.67,"l":506.1,"n":114,"o":506.1,"t":"2026-10-15T10:35:00Z","v":8298,"vw":506.574258},{"c":505.3,"h":506.61,"l":505.03,"n":69,"o":506.61,"t":"2026-10-15T10:40:00Z","v":1716,"vw":505.69532},{"c":505,"h":505.05,"l":504.52,"n":90,"o":505.05,"t":"2026-10-15T10:45:00Z","v":1531,"vw":504.920929},{"c":504.69,"h":504.69,"l":503.89,"n":109,"o":504.64,"t":"2026-10-15T10:50:00Z","v":2988,"vw":504.632715},{"c":504.5,"h":504.78,"l":504.48,"n":401,"o":504.69,"t":"2026-10-15T10:55:00Z","v":19494,"vw":504.663401},{"c":503.13,"h":504.63,"l":502.9,"n":772,"o":504.5,"t":"2026-10-15T11:00:00Z","v":33840,"vw":503.80559},{"c":503.1661,"h":503.31,"l":501.68,"n":513,"o":503.01,"t":"2026-10-15T11:05:00Z","v":35475,"vw":502.68082},{"c":504.25,"h":504.78,"l":503.2503,"n":152,"o":503.49,"t":"2026-10-15T11:10:00Z","v":9474,"vw":504.425292},{"c":504.81,"h":504.81,"l":504.3,"n":151,"o":504.53,"t":"2026-10-15T11:15:00Z","v":9233,"vw":504.643351},{"c":504.76,"h":504.98,"l":504.56,"n":58,"o":504.6,"t":"2026-10-15T11:20:00Z","v":1420,"vw":504.682672},{"c":505.6,"h":505.6,"l":504.19,"n":601,"o":504.55,"t":"2026-10-15T11:25:00Z","v":29783,"vw":505.549593},{"c":506,"h":506.7396,"l":504.5,"n":419,"o":505.54,"t":"2026-10-15T11:30:00Z","v":19024,"vw":505.514294},{"c":506.6083,"h":507.12,"l":505.65,"n":218,"o":505.74,"t":"2026-10-15T11:35:00Z","v":5210,"vw":506.362895},{"c":506.5121,"h":507.27,"l":506.5,"n":145,"o":506.98,"t":"2026-10-15T11:40:00Z","v":6225,"vw":506.920259},{"c":506.33,"h":506.93,"l":505.9,"n":132,"o":506.47,"t":"2026-10-15T11:45:00Z","v":4518,"vw":506.372919},{"c":506.19,"h":506.49,"l":505.52,"n":70,"o":506.28,"t":"2026-10-15T11:50:00Z","v":1857,"vw":505.863357},{"c":505.05,"h":506.06,"l":505,"n":187,"o":506.06,"t":"2026-10-15T11:55:00Z","v":5614,"vw":505.381934},{"c":505.09,"h":505.3,"l":504.36,"n":268,"o":505.1,"t":"2026-10-15T12:00:00Z","v":11413,"vw":505.066891},{"c":504.77,"h":512.8,"l":504.66,"n":389,"o":505.23,"t":"2026-10-15T12:05:00Z","v":26695,"vw":507.533536},{"c":504.8,"h":504.9,"l":503.88,"n":246,"o":504.66,"t":"2026-10-15T12:10:00Z","v":5461,"vw":504.400551},{"c":504.5,"h":505,"l":503.76,"n":331,"o":504.8,"t":"2026-10-15T12:15:00Z","v":12662,"vw":504.616074},{"c":506,"h":506,"l":503.99,"n":185,"o":504.32,"t":"2026-10-15T12:20:00Z","v":15346,"vw":504.365324},{"c":505.9,"h":506,"l":504.84,"n":296,"o":505.8,"t":"2026-10-15T12:25:00Z","v":6877,"vw":505.608663},{"c":504,"h":505.8,"l":501.36,"n":2608,"o":505.8,"t":"2026-10-15T12:30:00Z","v":90954,"vw":503.589719},{"c":505.35,"h":505.35,"l":502.21,"n":541,"o":504.02,"t":"2026-10-15T12:35:00Z","v":19455,"vw":503.518556},{"c":504.44,"h":505.11,"l":503.5,"n":900,"o":505.11,"t":"2026-10-15T12:40:00Z","v":46523,"vw":504.37264},{"c":503.5,"h":505.2,"l":503.4,"n":396,"o":504.32,"t":"2026-10-15T12:45:00Z","v":14616,"vw":504.215053},{"c":503.674,"h":503.97,"l":503.1,"n":259,"o":503.61,"t":"2026-10-15T12:50:00Z","v":5280,"vw":503.47675},{"c":502.76,"h":503.74,"l":502.0418,"n":536,"o":503.29,"t":"2026-10-15T12:55:00Z","v":21338,"vw":503.087081},{"c":503.5,"h":503.82,"l":502.8983,"n":207,"o":502.8983,"t":"2026-10-15T13:00:00Z","v":9362,"vw":503.439809},{"c":502.31,"h":503.61,"l":502.31,"n":306,"o":503.61,"t":"2026-10-15T13:05:00Z","v":6152,"vw":502.991763},{"c":502.56,"h":502.98,"l":501.8408,"n":286,"o":502.98,"t":"2026-10-15T13:10:00Z","v":5264,"vw":502.134911},{"c":502,"h":503.2365,"l":501.61,"n":1307,"o":502.91,"t":"2026-10-15T13:15:00Z","v":36644,"vw":502.159962},{"c":501.88,"h":502.49,"l":501.55,"n":468,"o":502.49,"t":"2026-10-15T13:20:00Z","v":18564,"vw":502.113683},{"c":500.37,"h":502,"l":500.01,"n":1099,"o":502,"t":"2026-10-15T13:25:00Z","v":29978,"vw":500.893657},{"c":499.71,"h":502.5,"l":498.76,"n":24395,"o":500.25,"t":"2026-10-15T13:30:00Z","v":1115468,"vw":500.450063},{"c":503.81,"h":504.15,"l":497.29,"n":16812,"o":499.62,"t":"2026-10-15T13:35:00Z","v":556914,"vw":499.931623},{"c":505.625,"h":507,"l":501.4,"n":14563,"o":503.76,"t":"2026-10-15T13:40:00Z","v":523696,"vw":504.827036},{"c":500.76,"h":507.19,"l":500.42,"n":11441,"o":505.5,"t":"2026-10-15T13:45:00Z","v":318765,"vw":503.471041},{"c":496.44,"h":501.5299,"l":496.3,"n":13614,"o":500.72,"t":"2026-10-15T13:50:00Z","v":334942,"vw":498.448027},{"c":498.55,"h":498.76,"l":495.78,"n":9831,"o":496.4129,"t":"2026-10-15T13:55:00Z","v":310354,"vw":497.010811},{"c":500.3,"h":501.09,"l":498.02,"n":9744,"o":498.25,"t":"2026-10-15T14:00:00Z","v":302755,"vw":499.467665},{"c":500.43,"h":501.53,"l":498.72,"n":7963,"o":500.25,"t":"2026-10-15T14:05:00Z","v":198699,"vw":499.916022},{"c":498.75,"h":502.77,"l":498.19,"n":9655,"o":500.59,"t":"2026-10-15T14:10:00Z","v":311407,"vw":500.765011},{"c":500.95,"h":501.12,"l":498.16,"n":6384,"o":498.725,"t":"2026-10-15T14:15:00Z","v":156659,"vw":499.366001},{"c":500.76,"h":502.92,"l":499.9,"n":7946,"o":500.895,"t":"2026-10-15T14:20:00Z","v":227511,"vw":501.703696},{"c":500.855,"h":501.8898,"l":500.32,"n":5625,"o":500.775,"t":"2026-10-15T14:25:00Z","v":169437,"vw":501.202127},{"c":501.32,"h":501.8,"l":498.88,"n":5858,"o":500.82,"t":"2026-10-15T14:30:00Z","v":174819,"vw":499.987704},{"c":502.535,"h":502.55,"l":499.12,"n":6474,"o":501.315,"t":"2026-10-15T14:35:00Z","v":183243,"vw":501.022628},{"c":506.15,"h":506.15,"l":502.07,"n":8228,"o":502.535,"t":"2026-10-15T14:40:00Z","v":268966,"vw":504.546962},{"c":505.365,"h":507.7,"l":505.23,"n":9152,"o":506.07,"t":"2026-10-15T14:45:00Z","v":298721,"vw":506.580084},{"c":505.51,"h":506.51,"l":504.2875,"n":6470,"o":505.31,"t":"2026-10-15T14:50:00Z","v":213389,"vw":505.005523},{"c":508.35,"h":508.72,"l":505.38,"n":7137,"o":505.38,"t":"2026-10-15T14:55:00Z","v":237596,"vw":507.658373},{"c":508.85,"h":508.85,"l":505.98,"n":6985,"o":508.34,"t":"2026-10-15T15:00:00Z","v":256404,"vw":507.240558},{"c":507.915,"h":508.88,"l":505.57,"n":6092,"o":508.62,"t":"2026-10-15T15:05:00Z","v":223122,"vw":507.028701},{"c":509.58,"h":509.78,"l":506.8,"n":8776,"o":507.935,"t":"2026-10-15T15:10:00Z","v":316288,"vw":508.691563},{"c":510.43,"h":511,"l":509.2,"n":5694,"o":509.53,"t":"2026-10-15T15:15:00Z","v":151728,"vw":510.201201},{"c":509.64,"h":510.48,"l":508.6,"n":5926,"o":510.13,"t":"2026-10-15T15:20:00Z","v":181760,"vw":509.377375},{"c":508.18,"h":509.895,"l":507.87,"n":4021,"o":509.59,"t":"2026-10-15T15:25:00Z","v":110241,"vw":508.578584},{"c":507.65,"h":508.56,"l":506.85,"n":7032,"o":508.3,"t":"2026-10-15T15:30:00Z","v":207122,"vw":507.296537},{"c":507.54,"h":508.875,"l":506.92,"n":3602,"o":507.56,"t":"2026-10-15T15:35:00Z","v":90879,"vw":508.106051},{"c":507.465,"h":508.4,"l":507.06,"n":4000,"o":507.5203,"t":"2026-10-15T15:40:00Z","v":92551,"vw":507.743942},{"c":507.915,"h":508.38,"l":506.5,"n":3912,"o":507.53,"t":"2026-10-15T15:45:00Z","v":97044,"vw":507.111767},{"c":507.29,"h":508.51,"l":507,"n":2641,"o":507.9,"t":"2026-10-15T15:50:00Z","v":79872,"vw":507.882426},{"c":509.44,"h":509.69,"l":506.65,"n":3558,"o":507.35,"t":"2026-10-15T15:55:00Z","v":97798,"vw":508.888524},{"c":508.39,"h":510.69,"l":508.25,"n":8286,"o":509.505,"t":"2026-10-15T16:00:00Z","v":338495,"vw":509.578159},{"c":508.535,"h":509.56,"l":508.2,"n":3035,"o":508.39,"t":"2026-10-15T16:05:00Z","v":77515,"vw":508.601443},{"c":508,"h":508.84,"l":507.45,"n":2418,"o":508.55,"t":"2026-10-15T16:10:00Z","v":48618,"vw":508.151605},{"c":507.29,"h":508.13,"l":507.15,"n":1914,"o":508.025,"t":"2026-10-15T16:15:00Z","v":52896,"vw":507.51456},{"c":506.605,"h":507.43,"l":506.52,"n":2586,"o":507.24,"t":"2026-10-15T16:20:00Z","v":92111,"vw":506.952132},{"c":505.54,"h":506.765,"l":505.05,"n":3429,"o":506.63,"t":"2026-10-15T16:25:00Z","v":166513,"vw":505.49719},{"c":506.62,"h":506.62,"l":504.555,"n":4632,"o":505.64,"t":"2026-10-15T16:30:00Z","v":142765,"vw":505.8228},{"c":505.915,"h":508.06,"l":505.88,"n":3549,"o":506.625,"t":"2026-10-15T16:35:00Z","v":106487,"vw":507.021109},{"c":506.73,"h":506.73,"l":505.235,"n":2536,"o":505.95,"t":"2026-10-15T16:40:00Z","v":67441,"vw":505.838757},{"c":506.2159,"h":507.1,"l":506.06,"n":2754,"o":506.75,"t":"2026-10-15T16:45:00Z","v":72787,"vw":506.533179},{"c":505.89,"h":506.21,"l":504.87,"n":2264,"o":506.21,"t":"2026-10-15T16:50:00Z","v":60691,"vw":505.437465},{"c":505.73,"h":506.025,"l":505.38,"n":514,"o":505.89,"t":"2026-10-15T16:55:00Z","v":11777,"vw":505.657775},{"c":505.89,"h":507.05,"l":505.89,"n":1334,"o":506.655,"t":"2026-10-15T18:10:00Z","v":34028,"vw":506.203398},{"c":506.66,"h":506.73,"l":505.74,"n":2427,"o":506.05,"t":"2026-10-15T18:15:00Z","v":49151,"vw":506.310775},{"c":506.0825,"h":506.6575,"l":505.82,"n":2151,"o":506.6575,"t":"2026-10-15T18:20:00Z","v":57089,"vw":506.191152},{"c":506.96,"h":507.07,"l":505.36,"n":3015,"o":506.165,"t":"2026-10-15T18:25:00Z","v":79838,"vw":506.206081},{"c":506.64,"h":507.15,"l":506.38,"n":2438,"o":506.95,"t":"2026-10-15T18:30:00Z","v":46046,"vw":506.743053},{"c":506.7,"h":507.26,"l":506.66,"n":2909,"o":506.73,"t":"2026-10-15T18:35:00Z","v":64018,"vw":506.937667},{"c":507.03,"h":507.235,"l":506.06,"n":3451,"o":506.64,"t":"2026-10-15T18:40:00Z","v":74283,"vw":506.81971},{"c":506.865,"h":507.29,"l":506.64,"n":4247,"o":507.08,"t":"2026-10-15T18:45:00Z","v":102995,"vw":507.013631},{"c":507.81,"h":507.85,"l":506.69,"n":2536,"o":506.865,"t":"2026-10-15T18:50:00Z","v":73667,"vw":507.124019},{"c":508.935,"h":509.095,"l":507.87,"n":2484,"o":507.9,"t":"2026-10-15T18:55:00Z","v":88580,"vw":508.637823},{"c":510.63,"h":510.77,"l":508.76,"n":5243,"o":508.93,"t":"2026-10-15T19:00:00Z","v":175068,"vw":510.182468},{"c":511.41,"h":511.5,"l":510.34,"n":4041,"o":510.59,"t":"2026-10-15T19:05:00Z","v":144809,"vw":510.985265},{"c":513.08,"h":513.48,"l":511.3,"n":5613,"o":511.43,"t":"2026-10-15T19:10:00Z","v":213578,"vw":512.599133},{"c":514.87,"h":515.09,"l":513.06,"n":5459,"o":513.115,"t":"2026-10-15T19:15:00Z","v":204284,"vw":514.063129},{"c":515.36,"h":515.99,"l":514.19,"n":5957,"o":514.82,"t":"2026-10-15T19:20:00Z","v":212669,"vw":515.139277},{"c":514.29,"h":515.79,"l":514.055,"n":4581,"o":515.28,"t":"2026-10-15T19:25:00Z","v":171534,"vw":515.108413},{"c":515.64,"h":516.69,"l":514,"n":7078,"o":514.28,"t":"2026-10-15T19:30:00Z","v":686544,"vw":515.453199},{"c":516.6,"h":517.12,"l":515.56,"n":6176,"o":515.63,"t":"2026-10-15T19:35:00Z","v":203817,"vw":516.536386},{"c":515.59,"h":517.1,"l":515.3,"n":7655,"o":516.56,"t":"2026-10-15T19:40:00Z","v":236334,"vw":516.381362},{"c":515.91,"h":516.76,"l":515.32,"n":6561,"o":515.62,"t":"2026-10-15T19:45:00Z","v":239547,"vw":515.987916},{"c":515.33,"h":515.84,"l":514.57,"n":11686,"o":515.78,"t":"2026-10-15T19:50:00Z","v":375484,"vw":515.036591},{"c":514.71,"h":515.31,"l":513.8,"n":15953,"o":515.3,"t":"2026-10-15T19:55:00Z","v":638965,"vw":514.752543},{"c":514.9,"h":516.6,"l":514.7,"n":1007,"o":514.79,"t":"2026-10-15T20:00:00Z","v":718083,"vw":514.826869},{"c":514.65,"h":514.93,"l":514.53,"n":613,"o":514.8,"t":"2026-10-15T20:05:00Z","v":30055,"vw":514.789303},{"c":514.26,"h":514.75,"l":514.26,"n":210,"o":514.7,"t":"2026-10-15T20:10:00Z","v":8722,"vw":514.518774},{"c":514.01,"h":514.53,"l":513.96,"n":630,"o":514.53,"t":"2026-10-15T20:15:00Z","v":29116,"vw":514.137505},{"c":513.72,"h":514.23,"l":513.5,"n":1135,"o":514.01,"t":"2026-10-15T20:20:00Z","v":55737,"vw":513.889637},{"c":514.6,"h":514.71,"l":513.9,"n":106,"o":513.9,"t":"2026-10-15T20:25:00Z","v":3184,"vw":514.474323},{"c":515.6,"h":515.6,"l":514.5,"n":68,"o":514.6,"t":"2026-10-15T20:30:00Z","v":2293,"vw":514.920659},{"c":515.75,"h":516.06,"l":515.6651,"n":43,"o":515.7,"t":"2026-10-15T20:35:00Z","v":1458,"vw":515.90037},{"c":515.8145,"h":515.8145,"l":515.51,"n":27,"o":515.51,"t":"2026-10-15T20:40:00Z","v":1689,"vw":515.616542},{"c":516,"h":516,"l":515.32,"n":60,"o":515.43,"t":"2026-10-15T20:45:00Z","v":1665,"vw":515.604068},{"c":515.3,"h":515.32,"l":515.23,"n":11,"o":515.23,"t":"2026-10-15T20:50:00Z","v":536,"vw":515.273948},{"c":514.06,"h":515.5,"l":512.08,"n":267,"o":515.5,"t":"2026-10-15T20:55:00Z","v":109255,"vw":514.218179},{"c":509.46,"h":513.9,"l":509.16,"n":283,"o":513.83,"t":"2026-10-15T21:00:00Z","v":15940,"vw":511.308869},{"c":510.1764,"h":510.86,"l":509.8,"n":38,"o":509.8,"t":"2026-10-15T21:05:00Z","v":2103,"vw":510.183766},{"c":510.81,"h":512.4,"l":510.81,"n":35,"o":511,"t":"2026-10-15T21:10:00Z","v":594,"vw":511.042563},{"c":512.5,"h":512.5,"l":511.2006,"n":50,"o":512.2174,"t":"2026-10-15T21:15:00Z","v":593,"vw":511.973527},{"c":512.19,"h":513.6,"l":512,"n":80,"o":512.7,"t":"2026-10-15T21:20:00Z","v":6829,"vw":512.851893},{"c":513,"h":513,"l":513,"n":10,"o":513,"t":"2026-10-15T21:25:00Z","v":246,"vw":513},{"c":513.75,"h":515.3868,"l":512.98,"n":16,"o":515.3868,"t":"2026-10-15T21:30:00Z","v":3507,"vw":514.134159},{"c":514,"h":514,"l":513.7,"n":8,"o":513.7,"t":"2026-10-15T21:40:00Z","v":102,"vw":513.866667},{"c":514.71,"h":514.71,"l":514.71,"n":11,"o":514.71,"t":"2026-10-15T21:45:00Z","v":186,"vw":514.71},{"c":513.87,"h":514.2,"l":513.87,"n":13,"o":514.2,"t":"2026-10-15T21:55:00Z","v":258,"vw":514.016667},{"c":515,"h":515,"l":514.35,"n":52,"o":514.5,"t":"2026-10-15T22:00:00Z","v":1885,"vw":514.566687},{"c":515.6272,"h":516.18,"l":515.03,"n":70,"o":515.4,"t":"2026-10-15T22:05:00Z","v":5670,"vw":515.458627},{"c":515.5,"h":516.03,"l":515.49,"n":31,"o":515.5,"t":"2026-10-15T22:10:00Z","v":2019,"vw":515.883482},{"c":515.85,"h":515.85,"l":515.76,"n":21,"o":515.7919,"t":"2026-10-15T22:15:00Z","v":618,"vw":515.824533},{"c":515.4,"h":515.4,"l":515.03,"n":17,"o":515.03,"t":"2026-10-15T22:20:00Z","v":245,"vw":515.225882},{"c":514.99,"h":515.29,"l":514.99,"n":17,"o":515.19,"t":"2026-10-15T22:25:00Z","v":171721,"vw":515.212936},{"c":513.06,"h":514.3,"l":513.06,"n":31,"o":514.05,"t":"2026-10-15T22:30:00Z","v":791,"vw":513.818822},{"c":514,"h":514,"l":513.7,"n":13,"o":513.7,"t":"2026-10-15T22:35:00Z","v":216,"vw":513.914286},{"c":514,"h":514,"l":513.9,"n":8,"o":513.9,"t":"2026-10-15T22:40:00Z","v":282,"vw":513.9388},{"c":512.6,"h":514.56,"l":512.6,"n":53,"o":514.56,"t":"2026-10-15T22:45:00Z","v":1477,"vw":512.871398},{"c":513,"h":513,"l":513,"n":12,"o":513,"t":"2026-10-15T22:50:00Z","v":274,"vw":513},{"c":513.5,"h":513.5,"l":513.5,"n":8,"o":513.5,"t":"2026-10-15T22:55:00Z","v":113,"vw":513.5},{"c":512.5,"h":513,"l":512.5,"n":26,"o":512.97,"t":"2026-10-15T23:00:00Z","v":303,"vw":512.902752},{"c":512.02,"h":512.5,"l":511.9752,"n":35,"o":512.1,"t":"2026-10-15T23:05:00Z","v":707,"vw":512.093555},{"c":512.7,"h":512.7,"l":512.7,"n":3,"o":512.7,"t":"2026-10-15T23:10:00Z","v":54,"vw":512.7},{"c":512,"h":513,"l":512,"n":71,"o":512.99,"t":"2026-10-15T23:15:00Z","v":2679,"vw":512.845011},{"c":511.7,"h":511.8,"l":511.3194,"n":32,"o":511.5,"t":"2026-10-15T23:20:00Z","v":511,"vw":511.610447},{"c":511.41,"h":511.9,"l":511.41,"n":45,"o":511.89,"t":"2026-10-15T23:25:00Z","v":1727,"vw":511.620153},{"c":511.02,"h":511.4,"l":511,"n":43,"o":511.4,"t":"2026-10-15T23:30:00Z","v":1205,"vw":511.108956},{"c":510.84,"h":511.1,"l":510.5,"n":20,"o":511.1,"t":"2026-10-15T23:35:00Z","v":527,"vw":510.65629},{"c":509.9,"h":510.6,"l":509.9,"n":114,"o":510.2,"t":"2026-10-15T23:40:00Z","v":3314,"vw":510.055424},{"c":509.96,"h":510.81,"l":509.83,"n":32,"o":509.83,"t":"2026-10-15T23:45:00Z","v":588,"vw":510.24467},{"c":510.62,"h":510.68,"l":509.8,"n":24,"o":510.68,"t":"2026-10-15T23:50:00Z","v":1267,"vw":510.262449},{"c":510.57,"h":510.66,"l":510.1,"n":29,"o":510.62,"t":"2026-10-15T23:55:00Z","v":771,"vw":510.451589}],"history":[{"c":239.8,"h":240.29,"l":236.8101,"n":41189,"o":236.96,"t":"2024-10-14T04:00:00Z","v":2142457,"vw":239.150718},{"c":227.36,"h":240.47,"l":225.72,"n":95250,"o":239.24,"t":"2024-10-15T04:00:00Z","v":6421198,"vw":230.577637},{"c":227.36,"h":230.12,"l":226.405,"n":47967,"o":230.12,"t":"2024-10-16T04:00:00Z","v":3776554,"vw":227.745548},{"c":229.15,"h":233.87,"l":229.15,"n":36389,"o":233.3,"t":"2024-10-17T04:00:00Z","v":2407756,"vw":231.767154},{"c":229.36,"h":231.31,"l":228.42,"n":27480,"o":231.3,"t":"2024-10-18T04:00:00Z","v":1643661,"vw":229.58089},{"c":228.93,"h":229.54,"l":225.98,"n":37473,"o":228.44,"t":"2024-10-21T04:00:00Z","v":2034318,"vw":227.795116},{"c":228.08,"h":228.81,"l":226.28,"n":39844,"o":227.68,"t":"2024-10-22T04:00:00Z","v":2476371,"vw":227.70464},{"c":226.04,"h":228.51,"l":222.87,"n":44979,"o":227.65,"t":"2024-10-23T04:00:00Z","v":2259997,"vw":225.840162},{"c":227.3,"h":228.21,"l":225.58,"n":45226,"o":228.07,"t":"2024-10-24T04:00:00Z","v":2247889,"vw":226.977575},{"c":229.58,"h":233.07,"l":229.3701,"n":41189,"o":229.45,"t":"2024-10-25T04:00:00Z","v":2209641,"vw":231.152615},{"c":229.72,"h":231.305,"l":228.37,"n":30466,"o":229.5,"t":"2024-10-28T04:00:00Z","v":1508521,"vw":230.090369},{"c":235.37,"h":236.455,"l":228.86,"n":46529,"o":229.92,"t":"2024-10-29T04:00:00Z","v":3135032,"vw":233.432742},{"c":227.07,"h":230.74,"l":226.98,"n":70185,"o":229.29,"t":"2024-10-30T04:00:00Z","v":4324391,"vw":228.361898},{"c":218.26,"h":224.99,"l":216.56,"n":102890,"o":224.9,"t":"2024-10-31T04:00:00Z","v":6120820,"vw":218.404888},{"c":220.58,"h":222.76,"l":219.31,"n":45462,"o":220.02,"t":"2024-11-01T04:00:00Z","v":2130522,"vw":221.173444},{"c":219.31,"h":222.46,"l":218.5,"n":38427,"o":219.93,"t":"2024-11-04T05:00:00Z","v":1727676,"vw":220.483731},{"c":221.87,"h":222.07,"l":219.14,"n":38545,"o":219.41,"t":"2024-11-05T05:00:00Z","v":2273746,"vw":221.264124},{"c":228.34,"h":229.17,"l":224.31,"n":65080,"o":226.36,"t":"2024-11-06T05:00:00Z","v":3643965,"vw":227.048606},{"c":233.1,"h":233.405,"l":231.317,"n":54640,"o":231.83,"t":"2024-11-07T05:00:00Z","v":3154591,"vw":232.736166},{"c":231.36,"h":233.19,"l":230.14,"n":38910,"o":231.83,"t":"2024-11-08T05:00:00Z","v":1769237,"vw":231.304091},{"c":225.57,"h":229.18,"l":222.78,"n":66609,"o":229.18,"t":"2024-11-11T05:00:00Z","v":4250375,"vw":224.855261},{"c":223.11,"h":225.15,"l":220.15,"n":59097,"o":224.78,"t":"2024-11-12T05:00:00Z","v":3259697,"vw":222.684821},{"c":218.37,"h":222.13,"l":217.973,"n":52721,"o":221.5,"t":"2024-11-13T05:00:00Z","v":3057482,"vw":219.292221},{"c":218.24,"h":221.365,"l":217.84,"n":46372,"o":220.5,"t":"2024-11-14T05:00:00Z","v":2523582,"vw":219.451345},{"c":211.21,"h":215.67,"l":210.585,"n":74837,"o":214.57,"t":"2024-11-15T05:00:00Z","v":4748178,"vw":211.805498},{"c":213.94,"h":214.33,"l":210.24,"n":43218,"o":211.15,"t":"2024-11-18T05:00:00Z","v":2445162,"vw":213.195895},{"c":214.35,"h":214.81,"l":212.466,"n":40591,"o":213.33,"t":"2024-11-19T05:00:00Z","v":2363416,"vw":213.676848},{"c":212.71,"h":213.68,"l":209.65,"n":66321,"o":213.07,"t":"2024-11-20T05:00:00Z","v":3992845,"vw":211.38146},{"c":216.08,"h":217.26,"l":210.895,"n":53995,"o":215.05,"t":"2024-11-21T05:00:00Z","v":4245358,"vw":215.225512},{"c":216.17,"h":216.7,"l":214.56,"n":38496,"o":215.62,"t":"2024-11-22T05:00:00Z","v":2672597,"vw":215.740762},{"c":218.28,"h":220.3,"l":216.88,"n":44643,"o":218.97,"t":"2024-11-25T05:00:00Z","v":2787692,"vw":218.594558},{"c":215.45,"h":220.59,"l":213.77,"n":39669,"o":220,"t":"2024-11-26T05:00:00Z","v":2783854,"vw":215.692806},{"c":212.56,"h":214.41,"l":208.89,"n":43264,"o":214.25,"t":"2024-11-27T05:00:00Z","v":3122325,"vw":211.346183},{"c":215.4,"h":218.02,"l":214.08,"n":35104,"o":214.12,"t":"2024-11-29T05:00:00Z","v":2505319,"vw":216.014726},{"c":221.06,"h":222.47,"l":216.519,"n":53444,"o":216.7,"t":"2024-12-02T05:00:00Z","v":3706952,"vw":220.534436},{"c":219.81,"h":221.06,"l":219.0211,"n":30404,"o":219.65,"t":"2024-12-03T05:00:00Z","v":1914917,"vw":219.849014},{"c":222.72,"h":224.32,"l":221.14,"n":38655,"o":224.15,"t":"2024-12-04T05:00:00Z","v":2681217,"vw":222.727869},{"c":218.51,"h":222.66,"l":217.89,"n":35284,"o":222.33,"t":"2024-12-05T05:00:00Z","v":2421990,"vw":219.580345},{"c":219.83,"h":220.375,"l":218,"n":35247,"o":218.6,"t":"2024-12-06T05:00:00Z","v":1823118,"vw":219.567182},{"c":218.77,"h":221.54,"l":217.38,"n":30623,"o":218.5,"t":"2024-12-09T05:00:00Z","v":1574785,"vw":219.368408},{"c":213.57,"h":219.575,"l":212.19,"n":42813,"o":219.43,"t":"2024-12-10T05:00:00Z","v":2566552,"vw":214.350865},{"c":218.94,"h":220.23,"l":215.4,"n":44180,"o":216.73,"t":"2024-12-11T05:00:00Z","v":3233876,"vw":218.195389},{"c":217.24,"h":218.18,"l":215.46,"n":31111,"o":217.39,"t":"2024-12-12T05:00:00Z","v":2680182,"vw":216.904263},{"c":223.3,"h":224.66,"l":220.01,"n":56696,"o":222.3,"t":"2024-12-13T05:00:00Z","v":3720995,"vw":222.808661},{"c":227.44,"h":228.58,"l":222.39,"n":59402,"o":224.01,"t":"2024-12-16T05:00:00Z","v":4773986,"vw":226.7172},{"c":223.87,"h":226.179,"l":222.56,"n":38543,"o":224.84,"t":"2024-12-17T05:00:00Z","v":2397293,"vw":223.885293},{"c":215.59,"h":227.1586,"l":213.95,"n":64945,"o":225.35,"t":"2024-12-18T05:00:00Z","v":4425962,"vw":220.207611},{"c":211.97,"h":216.56,"l":211.45,"n":52181,"o":216.09,"t":"2024-12-19T05:00:00Z","v":3255705,"vw":213.402377},{"c":214.82,"h":217.78,"l":210.3,"n":58244,"o":210.81,"t":"2024-12-20T05:00:00Z","v":4681123,"vw":215.474643},{"c":221.32,"h":221.6,"l":216.47,"n":45118,"o":216.47,"t":"2024-12-23T05:00:00Z","v":3044278,"vw":220.002402},{"c":223.6,"h":223.68,"l":221.345,"n":18468,"o":222.78,"t":"2024-12-24T05:00:00Z","v":1252261,"vw":222.6606},{"c":223.53,"h":224.95,"l":221.69,"n":23194,"o":221.98,"t":"2024-12-26T05:00:00Z","v":1306310,"vw":223.786412},{"c":221.64,"h":222.72,"l":218.85,"n":37301,"o":222.19,"t":"2024-12-27T05:00:00Z","v":1932951,"vw":220.746938},{"c":217.28,"h":219.31,"l":215.67,"n":41147,"o":217.84,"t":"2024-12-30T05:00:00Z","v":2566907,"vw":217.400559},{"c":215.49,"h":218.82,"l":214.64,"n":24861,"o":217.93,"t":"2024-12-31T05:00:00Z","v":1354488,"vw":216.370638},{"c":216.82,"h":220.22,"l":214.96,"n":37724,"o":217.68,"t":"2025-01-02T05:00:00Z","v":2409284,"vw":217.277276},{"c":222.47,"h":223.04,"l":217.96,"n":43080,"o":218.25,"t":"2025-01-03T05:00:00Z","v":2624311,"vw":221.413354},{"c":228.91,"h":231.8,"l":227.26,"n":61509,"o":227.26,"t":"2025-01-06T05:00:00Z","v":4176463,"vw":230.022165},{"c":225.79,"h":231.89,"l":224.56,"n":54028,"o":231.7,"t":"2025-01-07T05:00:00Z","v":3694760,"vw":228.111656},{"c":223.54,"h":225.46,"l":221.11,"n":47422,"o":225.05,"t":"2025-01-08T05:00:00Z","v":3141824,"vw":223.094218},{"c":218.2,"h":220.88,"l":216.78,"n":56639,"o":220.74,"t":"2025-01-10T05:00:00Z","v":4037986,"vw":218.344924},{"c":217.53,"h":217.84,"l":213.66,"n":40379,"o":213.85,"t":"2025-01-13T05:00:00Z","v":2309950,"vw":216.1913},{"c":218.96,"h":220.75,"l":216.121,"n":28139,"o":219.35,"t":"2025-01-14T05:00:00Z","v":1492750,"vw":218.244128},{"c":223.21,"h":224.65,"l":221.67,"n":39957,"o":222.48,"t":"2025-01-15T05:00:00Z","v":2900152,"vw":223.565034},{"c":223.54,"h":227.79,"l":223.53,"n":42071,"o":227.25,"t":"2025-01-16T05:00:00Z","v":3029480,"vw":225.615935},{"c":229.74,"h":230.32,"l":227.3591,"n":44535,"o":228.58,"t":"2025-01-17T05:00:00Z","v":3785506,"vw":229.223596},{"c":232.45,"h":234.58,"l":229.8,"n":41801,"o":231.81,"t":"2025-01-21T05:00:00Z","v":3201458,"vw":232.607346},{"c":235.81,"h":238.34,"l":234.32,"n":46508,"o":234.83,"t":"2025-01-22T05:00:00Z","v":3461054,"vw":236.790752},{"c":235.37,"h":235.38,"l":231.18,"n":37221,"o":232.03,"t":"2025-01-23T05:00:00Z","v":2567085,"vw":233.202126},{"c":230.64,"h":235.475,"l":229.71,"n":35901,"o":235.475,"t":"2025-01-24T05:00:00Z","v":2229926,"vw":231.843246},{"c":212.55,"h":219.61,"l":209.74,"n":193850,"o":219,"t":"2025-01-27T05:00:00Z","v":16943563,"vw":214.383313},{"c":213.5,"h":214.77,"l":208.98,"n":107416,"o":213.62,"t":"2025-01-28T05:00:00Z","v":9118291,"vw":212.525333},{"c":214.38,"h":216.18,"l":212.15,"n":38408,"o":215.56,"t":"2025-01-29T05:00:00Z","v":2430750,"vw":214.077938},{"c":218.74,"h":219.99,"l":215.76,"n":56708,"o":217.01,"t":"2025-01-30T05:00:00Z","v":4653826,"vw":217.92464},{"c":218.13,"h":224.29,"l":217.47,"n":52730,"o":219.99,"t":"2025-01-31T05:00:00Z","v":3870302,"vw":221.25423},{"c":214.2,"h":216.85,"l":210.96,"n":64613,"o":212.39,"t":"2025-02-03T05:00:00Z","v":3638254,"vw":213.90186},{"c":216.4,"h":217.27,"l":213.425,"n":43742,"o":213.72,"t":"2025-02-04T05:00:00Z","v":3670478,"vw":215.952662},{"c":220.59,"h":221.04,"l":214.48,"n":34836,"o":215.83,"t":"2025-02-05T05:00:00Z","v":2200543,"vw":218.942198},{"c":220.3,"h":220.7,"l":217.88,"n":39097,"o":219.05,"t":"2025-02-06T05:00:00Z","v":3111652,"vw":219.226979},{"c":216.87,"h":222.08,"l":215.39,"n":53193,"o":220.81,"t":"2025-02-07T05:00:00Z","v":3221280,"vw":217.671805},{"c":219.7,"h":220.25,"l":218.42,"n":31567,"o":218.45,"t":"2025-02-10T05:00:00Z","v":2678284,"vw":219.571994},{"c":219.9,"h":221.17,"l":217.89,"n":26584,"o":217.89,"t":"2025-02-11T05:00:00Z","v":1550036,"vw":220.135992},{"c":220.14,"h":220.22,"l":215.95,"n":31250,"o":216.44,"t":"2025-02-12T05:00:00Z","v":2017516,"vw":218.744807},{"c":222.84,"h":222.99,"l":219.885,"n":32792,"o":219.95,"t":"2025-02-13T05:00:00Z","v":2546770,"vw":222.005338},{"c":223.07,"h":223.77,"l":221.92,"n":23350,"o":222.82,"t":"2025-02-14T05:00:00Z","v":1566517,"vw":222.826487},{"c":226.76,"h":227.47,"l":223.47,"n":44584,"o":224.7,"t":"2025-02-18T05:00:00Z","v":3605031,"vw":225.981799},{"c":230.53,"h":231.62,"l":226.26,"n":38127,"o":227.15,"t":"2025-02-19T05:00:00Z","v":2631756,"vw":229.603869},{"c":231.07,"h":233.44,"l":228.75,"n":41114,"o":231.995,"t":"2025-02-20T05:00:00Z","v":2642349,"vw":230.791565},{"c":223.98,"h":231.85,"l":223.13,"n":45795,"o":231.76,"t":"2025-02-21T05:00:00Z","v":2946986,"vw":225.612899},{"c":218.72,"h":225.34,"l":218.54,"n":52054,"o":224.97,"t":"2025-02-24T05:00:00Z","v":3372810,"vw":221.092437},{"c":214.21,"h":219.2225,"l":213.58,"n":62579,"o":218.45,"t":"2025-02-25T05:00:00Z","v":3514151,"vw":215.297815},{"c":217.94,"h":219.8,"l":215.58,"n":41666,"o":216.95,"t":"2025-02-26T05:00:00Z","v":2562568,"vw":217.61059},{"c":205.25,"h":219.5,"l":204.92,"n":68766,"o":219.18,"t":"2025-02-27T05:00:00Z","v":4349108,"vw":209.688977},{"c":208.52,"h":210.05,"l":203.12,"n":61269,"o":205.37,"t":"2025-02-28T05:00:00Z","v":3722143,"vw":206.713724},{"c":201.15,"h":211.65,"l":199.32,"n":76278,"o":211.51,"t":"2025-03-03T05:00:00Z","v":5067773,"vw":204.057474},{"c":202.27,"h":207.62,"l":196.7,"n":80898,"o":200.8,"t":"2025-03-04T05:00:00Z","v":5487928,"vw":201.526743},{"c":206.63,"h":207.29,"l":200.57,"n":54305,"o":204.54,"t":"2025-03-05T05:00:00Z","v":3312542,"vw":204.440929},{"c":198.04,"h":203.72,"l":197.33,"n":76533,"o":199.58,"t":"2025-03-06T05:00:00Z","v":5088703,"vw":200.159894},{"c":203.85,"h":204.54,"l":196.48,"n":53193,"o":198.8,"t":"2025-03-07T05:00:00Z","v":3713680,"vw":201.412545},{"c":194.42,"h":200.28,"l":191.5608,"n":86285,"o":198.82,"t":"2025-03-10T04:00:00Z","v":5410827,"vw":194.960123},{"c":192.12,"h":196.31,"l":189.11,"n":64527,"o":194.52,"t":"2025-03-11T04:00:00Z","v":3776566,"vw":192.322251},{"c":196.08,"h":198.69,"l":194.32,"n":44909,"o":196.7,"t":"2025-03-12T04:00:00Z","v":3143006,"vw":196.609995},{"c":195.1,"h":199.24,"l":193.18,"n":36998,"o":196.07,"t":"2025-03-13T04:00:00Z","v":2504164,"vw":195.969898},{"c":201.12,"h":201.705,"l":198.32,"n":44558,"o":198.5,"t":"2025-03-14T04:00:00Z","v":3696844,"vw":200.456989},{"c":204.44,"h":206.26,"l":200.21,"n":42341,"o":200.31,"t":"2025-03-17T04:00:00Z","v":2743139,"vw":203.90425},{"c":201.47,"h":203.05,"l":200.18,"n":44299,"o":202.11,"t":"2025-03-18T04:00:00Z","v":2470833,"vw":201.576625},{"c":203.11,"h":206.43,"l":200,"n":41464,"o":201.495,"t":"2025-03-19T04:00:00Z","v":2330806,"vw":203.353514},{"c":201.49,"h":203.72,"l":200.36,"n":29846,"o":200.52,"t":"2025-03-20T04:00:00Z","v":2265887,"vw":201.853383},{"c":199.38,"h":200.14,"l":196.37,"n":42453,"o":197.94,"t":"2025-03-21T04:00:00Z","v":2873367,"vw":198.494851},{"c":205.3,"h":206.66,"l":203.33,"n":44285,"o":203.57,"t":"2025-03-24T04:00:00Z","v":3947023,"vw":205.541853},{"c":204.19,"h":205.71,"l":203.56,"n":23931,"o":205.05,"t":"2025-03-25T04:00:00Z","v":1419149,"vw":204.415759},{"c":198.47,"h":204.06,"l":196.44,"n":55036,"o":203.22,"t":"2025-03-26T04:00:00Z","v":3693809,"vw":199.051879},{"c":194.56,"h":197.04,"l":193.38,"n":55490,"o":195.87,"t":"2025-03-27T04:00:00Z","v":3545897,"vw":194.862496},{"c":188.68,"h":194.24,"l":187.44,"n":64508,"o":193.29,"t":"2025-03-28T04:00:00Z","v":4122301,"vw":189.254242},{"c":188.17,"h":188.3,"l":182.12,"n":63531,"o":184.7,"t":"2025-03-31T04:00:00Z","v":3843006,"vw":185.513142},{"c":188.27,"h":188.34,"l":183.8,"n":50983,"o":187.45,"t":"2025-04-01T04:00:00Z","v":3108828,"vw":186.825637},{"c":189.48,"h":192.02,"l":184.73,"n":45434,"o":185.39,"t":"2025-04-02T04:00:00Z","v":2784763,"vw":189.335719},{"c":170.36,"h":181.14,"l":169.99,"n":157846,"o":179.75,"t":"2025-04-03T04:00:00Z","v":9982623,"vw":173.613432},{"c":157.63,"h":165.765,"l":154.61,"n":185832,"o":163.92,"t":"2025-04-04T04:00:00Z","v":13986285,"vw":159.344312},{"c":161.27,"h":170.42,"l":148.31,"n":213195,"o":152.03,"t":"2025-04-07T04:00:00Z","v":18686463,"vw":159.533176},{"c":154.86,"h":169.85,"l":151.11,"n":161044,"o":167.64,"t":"2025-04-08T04:00:00Z","v":11018990,"vw":161.160661},{"c":183.62,"h":185.56,"l":154.94,"n":259251,"o":156.1,"t":"2025-04-09T04:00:00Z","v":23534430,"vw":174.040648},{"c":168.61,"h":175.65,"l":162.39,"n":180331,"o":174.56,"t":"2025-04-10T04:00:00Z","v":14499042,"vw":168.712886},{"c":172.26,"h":173.11,"l":164.42,"n":102826,"o":166.975,"t":"2025-04-11T04:00:00Z","v":9890868,"vw":169.00116},{"c":173.4,"h":177.55,"l":170.79,"n":69087,"o":177.55,"t":"2025-04-14T04:00:00Z","v":5657369,"vw":174.102276},{"c":174.11,"h":176.625,"l":173.25,"n":48229,"o":174.32,"t":"2025-04-15T04:00:00Z","v":3201102,"vw":174.609369},{"c":167.39,"h":169.58,"l":161.83,"n":117327,"o":166.33,"t":"2025-04-16T04:00:00Z","v":10204993,"vw":166.531854},{"c":166.55,"h":168.75,"l":164.81,"n":68684,"o":168.57,"t":"2025-04-17T04:00:00Z","v":4920975,"vw":166.612587},{"c":163.64,"h":163.9,"l":160.26,"n":64692,"o":163.14,"t":"2025-04-21T04:00:00Z","v":4769663,"vw":162.017542},{"c":166.82,"h":168.02,"l":164.62,"n":52185,"o":165.23,"t":"2025-04-22T04:00:00Z","v":4995995,"vw":166.528005},{"c":173.07,"h":177.14,"l":172.35,"n":67699,"o":175.25,"t":"2025-04-23T04:00:00Z","v":7323834,"vw":175.048957},{"c":183.03,"h":183.56,"l":176.54,"n":69698,"o":177.8,"t":"2025-04-24T04:00:00Z","v":6873428,"vw":181.829217},{"c":184.81,"h":186.12,"l":180.66,"n":48603,"o":181.2,"t":"2025-04-25T04:00:00Z","v":4224852,"vw":183.090943},{"c":184.48,"h":185.76,"l":180.44,"n":40543,"o":183.89,"t":"2025-04-28T04:00:00Z","v":2875390,"vw":182.786686},{"c":182.51,"h":184.54,"l":181.2516,"n":43970,"o":182.24,"t":"2025-04-29T04:00:00Z","v":3526968,"vw":182.907017},{"c":183.84,"h":184.38,"l":176.7686,"n":52798,"o":178,"t":"2025-04-30T04:00:00Z","v":3580528,"vw":181.024686},{"c":183.59,"h":187.35,"l":183.47,"n":48930,"o":186,"t":"2025-05-01T04:00:00Z","v":3997602,"vw":185.244081},{"c":190.03,"h":191.87,"l":187.83,"n":51617,"o":187.95,"t":"2025-05-02T04:00:00Z","v":4581424,"vw":190.022205},{"c":188.57,"h":190.46,"l":187.925,"n":35626,"o":188.19,"t":"2025-05-05T04:00:00Z","v":3323225,"vw":189.1057},{"c":186.77,"h":188.25,"l":184.268,"n":39716,"o":185.26,"t":"2025-05-06T04:00:00Z","v":2844559,"vw":186.528084},{"c":190.04,"h":190.58,"l":184.81,"n":40581,"o":186.58,"t":"2025-05-07T04:00:00Z","v":3002722,"vw":188.194273},{"c":191.74,"h":195.035,"l":190.47,"n":50888,"o":192.51,"t":"2025-05-08T04:00:00Z","v":3457666,"vw":192.886208},{"c":193.94,"h":195.63,"l":192.28,"n":37403,"o":194.475,"t":"2025-05-09T04:00:00Z","v":2808480,"vw":193.953959},{"c":207.87,"h":209.39,"l":204.99,"n":131910,"o":206.8,"t":"2025-05-12T04:00:00Z","v":10675629,"vw":207.059644},{"c":213.76,"h":214.82,"l":208.41,"n":84620,"o":208.7,"t":"2025-05-13T04:00:00Z","v":5693582,"vw":213.148359},{"c":214.79,"h":216.7,"l":213.21,"n":64352,"o":215.21,"t":"2025-05-14T04:00:00Z","v":4162837,"vw":214.415039},{"c":213.41,"h":215,"l":210.91,"n":65735,"o":212.69,"t":"2025-05-15T04:00:00Z","v":4216879,"vw":212.855288},{"c":213.13,"h":213.56,"l":210.68,"n":38590,"o":213.56,"t":"2025-05-16T04:00:00Z","v":2521507,"vw":212.338895},{"c":211.85,"h":212.39,"l":208.17,"n":77780,"o":208.22,"t":"2025-05-19T04:00:00Z","v":5334720,"vw":211.008736},{"c":211.54,"h":211.62,"l":209.41,"n":39749,"o":210.04,"t":"2025-05-20T04:00:00Z","v":2968043,"vw":210.559707},{"c":207.67,"h":213.9,"l":206.35,"n":91223,"o":209.75,"t":"2025-05-21T04:00:00Z","v":5007748,"vw":209.422055},{"c":205.75,"h":209.47,"l":205.58,"n":106657,"o":207.525,"t":"2025-05-22T04:00:00Z","v":5397309,"vw":207.129313},{"c":202.56,"h":203.66,"l":199.93,"n":123259,"o":200.47,"t":"2025-05-23T04:00:00Z","v":9527915,"vw":201.806141},{"c":209.29,"h":210.23,"l":205.27,"n":100984,"o":206.96,"t":"2025-05-27T04:00:00Z","v":6057596,"vw":208.826492},{"c":208.24,"h":210.46,"l":207.75,"n":117831,"o":209.84,"t":"2025-05-28T04:00:00Z","v":6769206,"vw":209.275775},{"c":209.09,"h":213.17,"l":207.75,"n":158955,"o":213.025,"t":"2025-05-29T04:00:00Z","v":8602757,"vw":209.212062},{"c":204.94,"h":207.87,"l":201.115,"n":195686,"o":207.815,"t":"2025-05-30T04:00:00Z","v":10781006,"vw":204.607957},{"c":208.03,"h":208.83,"l":204.29,"n":119780,"o":204.42,"t":"2025-06-02T04:00:00Z","v":6034911,"vw":207.310633},{"c":213.62,"h":214.14,"l":206.71,"n":150842,"o":208.145,"t":"2025-06-03T04:00:00Z","v":8905096,"vw":212.640178},{"c":216.8,"h":217.62,"l":213.54,"n":153501,"o":215.39,"t":"2025-06-04T04:00:00Z","v":7339525,"vw":216.579981},{"c":215.89,"h":220.28,"l":214.41,"n":185833,"o":218.47,"t":"2025-06-05T04:00:00Z","v":10944227,"vw":217.637056},{"c":217.34,"h":220.23,"l":217.21,"n":131739,"o":218,"t":"2025-06-06T04:00:00Z","v":7582517,"vw":218.603148},{"c":222.46,"h":224.41,"l":219.13,"n":149489,"o":219.325,"t":"2025-06-09T04:00:00Z","v":7712015,"vw":222.722748},{"c":227.32,"h":228.08,"l":222.99,"n":137918,"o":223.54,"t":"2025-06-10T04:00:00Z","v":7676150,"vw":226.46748},{"c":226.56,"h":229.8,"l":224.27,"n":231300,"o":228.9,"t":"2025-06-11T04:00:00Z","v":10405605,"vw":226.939745},{"c":226.87,"h":228,"l":224.6,"n":103914,"o":224.94,"t":"2025-06-12T04:00:00Z","v":5149168,"vw":226.800249},{"c":220.96,"h":224.58,"l":220.3,"n":206200,"o":221.99,"t":"2025-06-13T04:00:00Z","v":10479222,"vw":222.247191},{"c":227.44,"h":228.58,"l":223.24,"n":119280,"o":223.585,"t":"2025-06-16T04:00:00Z","v":5772471,"vw":227.081332},{"c":225.64,"h":229.64,"l":225.48,"n":159089,"o":226.45,"t":"2025-06-17T04:00:00Z","v":7290018,"vw":227.17425},{"c":226.56,"h":229.19,"l":225.1,"n":182303,"o":226.85,"t":"2025-06-18T04:00:00Z","v":6657644,"vw":227.160643},{"c":225.11,"h":229.08,"l":222.16,"n":218916,"o":228.79,"t":"2025-06-20T04:00:00Z","v":8202267,"vw":224.861934},{"c":226.51,"h":227.89,"l":221.86,"n":208915,"o":225.015,"t":"2025-06-23T04:00:00Z","v":7115093,"vw":225.689818},{"c":235.1,"h":235.36,"l":230.46,"n":164355,"o":230.57,"t":"2025-06-24T04:00:00Z","v":7017460,"vw":234.15846},{"c":237.21,"h":237.24,"l":234.8,"n":156391,"o":236.66,"t":"2025-06-25T04:00:00Z","v":5252506,"vw":236.197707},{"c":239.07,"h":239.65,"l":237.18,"n":124738,"o":239.035,"t":"2025-06-26T04:00:00Z","v":4350082,"vw":238.785375},{"c":238.86,"h":241.2338,"l":236.37,"n":139910,"o":239.31,"t":"2025-06-27T04:00:00Z","v":4520463,"vw":239.196892},{"c":238.7,"h":240.165,"l":237.56,"n":128249,"o":240.165,"t":"2025-06-30T04:00:00Z","v":4925307,"vw":238.718865},{"c":237.62,"h":239.18,"l":234.08,"n":273601,"o":236.7,"t":"2025-07-01T04:00:00Z","v":10892948,"vw":237.62857},{"c":242.14,"h":243.12,"l":237,"n":167477,"o":237.09,"t":"2025-07-02T04:00:00Z","v":5978978,"vw":241.306759},{"c":243.34,"h":244.198,"l":242.7,"n":69624,"o":243.15,"t":"2025-07-03T04:00:00Z","v":3069405,"vw":243.43555},{"c":238.78,"h":242.13,"l":237.75,"n":107160,"o":241.29,"t":"2025-07-07T04:00:00Z","v":4859190,"vw":239.556396},{"c":243.34,"h":245.4,"l":240.11,"n":138277,"o":241.06,"t":"2025-07-08T04:00:00Z","v":7276223,"vw":243.376864},{"c":244.12,"h":246.53,"l":241.88,"n":96160,"o":244.01,"t":"2025-07-09T04:00:00Z","v":4415318,"vw":244.11816},{"c":246.55,"h":247.52,"l":244.2701,"n":102847,"o":246.415,"t":"2025-07-10T04:00:00Z","v":4869235,"vw":246.459112},{"c":246.17,"h":247.0695,"l":244.055,"n":60810,"o":245.01,"t":"2025-07-11T04:00:00Z","v":2649556,"vw":245.782989},{"c":243.83,"h":244.735,"l":240.35,"n":121439,"o":244.15,"t":"2025-07-14T04:00:00Z","v":5522611,"vw":243.005345},{"c":246.26,"h":249.96,"l":246.1,"n":133661,"o":248.79,"t":"2025-07-15T04:00:00Z","v":6042060,"vw":247.827116},{"c":245.59,"h":245.67,"l":239.215,"n":154088,"o":244.28,"t":"2025-07-16T04:00:00Z","v":8346352,"vw":242.689892},{"c":246.53,"h":247.13,"l":243.905,"n":105140,"o":245.535,"t":"2025-07-17T04:00:00Z","v":4801088,"vw":246.278016},{"c":246.73,"h":248.37,"l":244.88,"n":83215,"o":247.95,"t":"2025-07-18T04:00:00Z","v":3758336,"vw":246.636583},{"c":246.95,"h":250.19,"l":246.95,"n":99379,"o":247.355,"t":"2025-07-21T04:00:00Z","v":4672569,"vw":248.562303},{"c":243.54,"h":246.5,"l":240.69,"n":131176,"o":246.04,"t":"2025-07-22T04:00:00Z","v":6870965,"vw":243.013972},{"c":242.06,"h":242.4,"l":239.06,"n":136829,"o":241.715,"t":"2025-07-23T04:00:00Z","v":5959126,"vw":240.900109},{"c":241.56,"h":242.09,"l":239.46,"n":95465,"o":241.59,"t":"2025-07-24T04:00:00Z","v":4166836,"vw":241.229819},{"c":241.54,"h":241.67,"l":239.0963,"n":93342,"o":240.1,"t":"2025-07-25T04:00:00Z","v":3511499,"vw":240.869068},{"c":245.75,"h":246,"l":243.91,"n":132327,"o":244.21,"t":"2025-07-28T04:00:00Z","v":6432959,"vw":245.576535},{"c":246.19,"h":249.53,"l":244.5,"n":99112,"o":247.29,"t":"2025-07-29T04:00:00Z","v":5299739,"vw":247.507859},{"c":247.95,"h":249.5,"l":245.87,"n":127717,"o":248.36,"t":"2025-07-30T04:00:00Z","v":5300065,"vw":248.195655},{"c":240.03,"h":245.2946,"l":237.66,"n":166324,"o":245.04,"t":"2025-07-31T04:00:00Z","v":9419309,"vw":241.86599},{"c":237.24,"h":239.61,"l":232.33,"n":160991,"o":235.505,"t":"2025-08-01T04:00:00Z","v":8549045,"vw":236.052797},{"c":240.4,"h":240.855,"l":237.77,"n":128496,"o":238.76,"t":"2025-08-04T04:00:00Z","v":6189549,"vw":239.952671},{"c":238.73,"h":242.45,"l":235.88,"n":99611,"o":241.76,"t":"2025-08-05T04:00:00Z","v":5149748,"vw":239.039667},{"c":236.93,"h":237.46,"l":233.67,"n":101728,"o":236.56,"t":"2025-08-06T04:00:00Z","v":4966506,"vw":235.981589},{"c":240.84,"h":243.37,"l":238.89,"n":114189,"o":242.04,"t":"2025-08-07T04:00:00Z","v":6073447,"vw":241.12627},{"c":242.87,"h":243.18,"l":240.29,"n":112566,"o":241.005,"t":"2025-08-08T04:00:00Z","v":5301269,"vw":242.512232},{"c":242.41,"h":246.51,"l":241.95,"n":95364,"o":243.78,"t":"2025-08-11T04:00:00Z","v":4127866,"vw":244.326883},{"c":250.16,"h":250.38,"l":242.71,"n":172079,"o":244.24,"t":"2025-08-12T04:00:00Z","v":10096074,"vw":248.458423},{"c":253.88,"h":254.1,"l":251.04,"n":138483,"o":252.133,"t":"2025-08-13T04:00:00Z","v":6022389,"vw":253.002895},{"c":254.14,"h":255.06,"l":250.05,"n":140605,"o":250.36,"t":"2025-08-14T04:00:00Z","v":5315659,"vw":252.537597},{"c":248.32,"h":252.27,"l":247.62,"n":182933,"o":252.19,"t":"2025-08-15T04:00:00Z","v":6840108,"vw":249.059305},{"c":249.05,"h":249.34,"l":247.48,"n":111142,"o":247.54,"t":"2025-08-18T04:00:00Z","v":4978214,"vw":248.759882},{"c":245.15,"h":250.04,"l":244.72,"n":72630,"o":249.07,"t":"2025-08-19T04:00:00Z","v":3508013,"vw":246.277591},{"c":243.74,"h":244.635,"l":237.1,"n":252922,"o":244.635,"t":"2025-08-20T04:00:00Z","v":9423054,"vw":240.752069},{"c":242.36,"h":244.12,"l":241,"n":132948,"o":242.47,"t":"2025-08-21T04:00:00Z","v":4581134,"vw":242.356864},{"c":249.09,"h":251.99,"l":242.44,"n":136803,"o":243.12,"t":"2025-08-22T04:00:00Z","v":6527739,"vw":249.635523},{"c":248.51,"h":249.63,"l":247.27,"n":103095,"o":248.85,"t":"2025-08-25T04:00:00Z","v":3654369,"vw":249.014058},{"c":250.85,"h":251.61,"l":249.51,"n":100584,"o":249.57,"t":"2025-08-26T04:00:00Z","v":3762018,"vw":250.878703},{"c":251.34,"h":251.6599,"l":248.82,"n":112025,"o":249.88,"t":"2025-08-27T04:00:00Z","v":4195432,"vw":250.598404},{"c":252.55,"h":254.32,"l":250.9,"n":125167,"o":252.315,"t":"2025-08-28T04:00:00Z","v":5060161,"vw":252.56529},{"c":245.32,"h":248.94,"l":244.17,"n":213410,"o":248.94,"t":"2025-08-29T04:00:00Z","v":8671721,"vw":245.998497},{"c":242.83,"h":242.93,"l":238.15,"n":164108,"o":238.67,"t":"2025-09-02T04:00:00Z","v":6659245,"vw":240.290195},{"c":241.68,"h":243.42,"l":239.23,"n":173296,"o":243.23,"t":"2025-09-03T04:00:00Z","v":5473321,"vw":241.103623},{"c":244.17,"h":244.52,"l":238.75,"n":291483,"o":240.06,"t":"2025-09-04T04:00:00Z","v":11842211,"vw":241.676946},{"c":247.05,"h":248.5,"l":244.13,"n":387406,"o":247.85,"t":"2025-09-05T04:00:00Z","v":17104684,"vw":246.439398},{"c":248.85,"h":249.92,"l":247.56,"n":242680,"o":248.405,"t":"2025-09-08T04:00:00Z","v":10290464,"vw":248.704065},{"c":249.06,"h":249.675,"l":247.23,"n":209328,"o":249.105,"t":"2025-09-09T04:00:00Z","v":9305217,"vw":248.65864},{"c":253.45,"h":254.21,"l":251.86,"n":300601,"o":253.03,"t":"2025-09-10T04:00:00Z","v":13398411,"vw":253.298139},{"c":255.19,"h":256.51,"l":254.62,"n":231682,"o":254.81,"t":"2025-09-11T04:00:00Z","v":10286064,"vw":255.45495},{"c":255.64,"h":256.4,"l":254.16,"n":185668,"o":255.81,"t":"2025-09-12T04:00:00Z","v":7144393,"vw":255.475121},{"c":257.8,"h":257.84,"l":254.53,"n":214427,"o":255.2,"t":"2025-09-15T04:00:00Z","v":7239217,"vw":256.841211},{"c":258.58,"h":259.05,"l":256.58,"n":183068,"o":258.29,"t":"2025-09-16T04:00:00Z","v":7543308,"vw":258.044142},{"c":258.53,"h":260.74,"l":254.83,"n":232143,"o":257.94,"t":"2025-09-17T04:00:00Z","v":6566882,"vw":258.229855},{"c":267.57,"h":268.98,"l":264.14,"n":277999,"o":265.06,"t":"2025-09-18T04:00:00Z","v":12601556,"vw":267.279488},{"c":265.86,"h":267.4,"l":263.6,"n":184479,"o":267.295,"t":"2025-09-19T04:00:00Z","v":5839134,"vw":265.439724},{"c":269.83,"h":270.66,"l":266.58,"n":206179,"o":266.65,"t":"2025-09-22T04:00:00Z","v":5721424,"vw":269.290994},{"c":269.51,"h":272.13,"l":267.91,"n":188088,"o":270.79,"t":"2025-09-23T04:00:00Z","v":6068279,"vw":270.14396},{"c":269.1,"h":269.755,"l":265.61,"n":186336,"o":268.74,"t":"2025-09-24T04:00:00Z","v":7825458,"vw":268.511531},{"c":268.24,"h":268.94,"l":261.8,"n":226868,"o":264.58,"t":"2025-09-25T04:00:00Z","v":11157772,"vw":266.433819},{"c":268.83,"h":269.42,"l":265.74,"n":195386,"o":268.53,"t":"2025-09-26T04:00:00Z","v":7244460,"vw":267.938805},{"c":268.93,"h":272.8,"l":268.865,"n":197030,"o":271.72,"t":"2025-09-29T04:00:00Z","v":5954879,"vw":270.983753},{"c":271.12,"h":271.445,"l":267.76,"n":212531,"o":268.85,"t":"2025-09-30T04:00:00Z","v":7091836,"vw":269.815908},{"c":276.34,"h":276.695,"l":268.88,"n":214537,"o":269.38,"t":"2025-10-01T04:00:00Z","v":9339556,"vw":273.693837},{"c":281.69,"h":282.54,"l":279.61,"n":204720,"o":281.5,"t":"2025-10-02T04:00:00Z","v":7250026,"vw":281.285511},{"c":279.96,"h":284.34,"l":278.48,"n":220276,"o":282.95,"t":"2025-10-03T04:00:00Z","v":8629281,"vw":281.400744},{"c":288.36,"h":292.51,"l":288.35,"n":303789,"o":290.99,"t":"2025-10-06T04:00:00Z","v":11274978,"vw":290.710184},{"c":281.91,"h":291.48,"l":281.53,"n":240046,"o":290.975,"t":"2025-10-07T04:00:00Z","v":9952035,"vw":284.701014},{"c":291.54,"h":291.86,"l":281.48,"n":241181,"o":281.995,"t":"2025-10-08T04:00:00Z","v":9301739,"vw":287.922559},{"c":290.19,"h":291.6125,"l":287.47,"n":263417,"o":291.085,"t":"2025-10-09T04:00:00Z","v":7603525,"vw":289.496327},{"c":271.99,"h":291.63,"l":271.46,"n":728197,"o":290.82,"t":"2025-10-10T04:00:00Z","v":26691230,"vw":278.963731},{"c":284.87,"h":285.95,"l":280.34,"n":397415,"o":282.78,"t":"2025-10-13T04:00:00Z","v":8703376,"vw":284.112182},{"c":279.03,"h":284.77,"l":277.36,"n":434568,"o":278.5,"t":"2025-10-14T04:00:00Z","v":8476042,"vw":280.776823},{"c":287.64,"h":288.015,"l":281.84,"n":369236,"o":286.25,"t":"2025-10-15T04:00:00Z","v":7595239,"vw":286.407721},{"c":288.98,"h":292.26,"l":285.94,"n":457323,"o":291.075,"t":"2025-10-16T04:00:00Z","v":7410391,"vw":289.430864},{"c":288.17,"h":289.635,"l":283.7193,"n":335042,"o":286.89,"t":"2025-10-17T04:00:00Z","v":6261510,"vw":286.856918},{"c":292.97,"h":295,"l":290.495,"n":280898,"o":290.61,"t":"2025-10-20T04:00:00Z","v":5832300,"vw":293.520279},{"c":291.33,"h":292.7,"l":289.22,"n":221043,"o":292.5,"t":"2025-10-21T04:00:00Z","v":3965223,"vw":291.314189},{"c":284.13,"h":289.825,"l":278.46,"n":145279,"o":288.11,"t":"2025-10-22T04:00:00Z","v":7875302,"vw":283.134574},{"c":291.06,"h":291.86,"l":282.25,"n":113341,"o":282.49,"t":"2025-10-23T04:00:00Z","v":5374810,"vw":289.684403},{"c":295.86,"h":298.22,"l":295.44,"n":92329,"o":296.33,"t":"2025-10-24T04:00:00Z","v":4621169,"vw":296.804638},{"c":304.08,"h":305.01,"l":300.405,"n":107443,"o":301.43,"t":"2025-10-27T04:00:00Z","v":5165020,"vw":303.580676},{"c":304.45,"h":305.97,"l":302.38,"n":92117,"o":303.46,"t":"2025-10-28T04:00:00Z","v":4156442,"vw":304.443352},{"c":309.6,"h":312.7897,"l":306.97,"n":100722,"o":309.865,"t":"2025-10-29T04:00:00Z","v":4503069,"vw":310.507399},{"c":305.41,"h":311.12,"l":305.38,"n":98087,"o":307.94,"t":"2025-10-30T04:00:00Z","v":4630695,"vw":307.477529},{"c":306.55,"h":311.3225,"l":304.26,"n":100096,"o":308.7,"t":"2025-10-31T04:00:00Z","v":5164275,"vw":307.420388},{"c":308.38,"h":311.7525,"l":307.13,"n":99363,"o":310.4,"t":"2025-11-03T05:00:00Z","v":3750762,"vw":308.905571},{"c":296.26,"h":304.745,"l":295.55,"n":122076,"o":300.34,"t":"2025-11-04T05:00:00Z","v":5288819,"vw":299.297525},{"c":305.47,"h":309.17,"l":296.89,"n":143193,"o":297.21,"t":"2025-11-05T05:00:00Z","v":4949353,"vw":304.773378},{"c":297.5,"h":305.89,"l":295.35,"n":223312,"o":305,"t":"2025-11-06T05:00:00Z","v":8548311,"vw":298.894318},{"c":294.38,"h":294.45,"l":283.59,"n":344237,"o":292.64,"t":"2025-11-07T05:00:00Z","v":13798565,"vw":288.91938},{"c":302,"h":303.36,"l":298.54,"n":154442,"o":302.44,"t":"2025-11-10T05:00:00Z","v":6030840,"vw":301.748632},{"c":295.15,"h":300.02,"l":294.69,"n":127753,"o":299.04,"t":"2025-11-11T05:00:00Z","v":5877863,"vw":296.231019},{"c":299.67,"h":301.69,"l":297.5,"n":109705,"o":300.22,"t":"2025-11-12T05:00:00Z","v":4144965,"vw":299.510267},{"c":289.38,"h":297.13,"l":286.45,"n":255442,"o":295.94,"t":"2025-11-13T05:00:00Z","v":10980641,"vw":289.839215},{"c":288.52,"h":292.8,"l":279.41,"n":209088,"o":280.62,"t":"2025-11-14T05:00:00Z","v":7141995,"vw":288.174155},{"c":283.56,"h":291.53,"l":280.24,"n":184372,"o":286.07,"t":"2025-11-17T05:00:00Z","v":8188737,"vw":284.99362},{"c":276.98,"h":281.405,"l":274.09,"n":274128,"o":279.54,"t":"2025-11-18T05:00:00Z","v":11103066,"vw":277.750392},{"c":281.61,"h":285.14,"l":276.82,"n":154599,"o":278.14,"t":"2025-11-19T05:00:00Z","v":5108056,"vw":280.983974},{"c":268.1,"h":289.99,"l":267,"n":336031,"o":288.9,"t":"2025-11-20T05:00:00Z","v":13398331,"vw":277.366274},{"c":270.83,"h":274.76,"l":260.44,"n":354612,"o":268.265,"t":"2025-11-21T05:00:00Z","v":15355858,"vw":268.094198},{"c":282.7,"h":284.05,"l":273.615,"n":149227,"o":273.78,"t":"2025-11-24T05:00:00Z","v":6424802,"vw":281.331848},{"c":283.58,"h":284.34,"l":272.76,"n":133620,"o":278.955,"t":"2025-11-25T05:00:00Z","v":5942820,"vw":278.922655},{"c":291.39,"h":294.08,"l":286.61,"n":118889,"o":286.72,"t":"2025-11-26T05:00:00Z","v":5818259,"vw":290.798824},{"c":296.74,"h":296.99,"l":291.83,"n":58889,"o":293.25,"t":"2025-11-28T05:00:00Z","v":3037957,"vw":295.047444},{"c":296.92,"h":299.42,"l":292.53,"n":91097,"o":292.87,"t":"2025-12-01T05:00:00Z","v":3932993,"vw":296.897105},{"c":302.84,"h":304.84,"l":298.69,"n":114010,"o":300.445,"t":"2025-12-02T05:00:00Z","v":5086879,"vw":302.529162},{"c":309.36,"h":309.57,"l":301.465,"n":105820,"o":304.5,"t":"2025-12-03T05:00:00Z","v":3867116,"vw":306.027982},{"c":306.28,"h":308.27,"l":304.5919,"n":97204,"o":307.84,"t":"2025-12-04T05:00:00Z","v":4639662,"vw":306.368355},{"c":309.4,"h":312.83,"l":308.93,"n":104587,"o":309.295,"t":"2025-12-05T05:00:00Z","v":4338106,"vw":310.611337},{"c":312.76,"h":314.0799,"l":309.865,"n":82883,"o":311.925,"t":"2025-12-08T05:00:00Z","v":3620859,"vw":311.972623},{"c":312.18,"h":312.85,"l":309.435,"n":69978,"o":310.78,"t":"2025-12-09T05:00:00Z","v":2775282,"vw":311.716674},{"c":316.33,"h":317.35,"l":310.56,"n":80643,"o":312.005,"t":"2025-12-10T05:00:00Z","v":5093809,"vw":314.611395},{"c":314.52,"h":314.775,"l":305.79,"n":129991,"o":312.8,"t":"2025-12-11T05:00:00Z","v":6504706,"vw":311.196593},{"c":299.48,"h":311.6,"l":297.96,"n":254369,"o":310.8,"t":"2025-12-12T05:00:00Z","v":13813631,"vw":302.126713},{"c":298.01,"h":303.5,"l":297.23,"n":102616,"o":302.595,"t":"2025-12-15T05:00:00Z","v":5241792,"vw":299.745317},{"c":296.2,"h":298.92,"l":293.08,"n":104652,"o":296.705,"t":"2025-12-16T05:00:00Z","v":5850416,"vw":295.743885},{"c":285.23,"h":298.18,"l":284.43,"n":186001,"o":297.32,"t":"2025-12-17T05:00:00Z","v":10422049,"vw":287.464231},{"c":292.04,"h":296.96,"l":290.835,"n":133806,"o":295.72,"t":"2025-12-18T05:00:00Z","v":6740393,"vw":293.700358},{"c":299.81,"h":301.69,"l":294.5,"n":108828,"o":294.67,"t":"2025-12-19T05:00:00Z","v":5074953,"vw":299.859152},{"c":303.84,"h":306.938,"l":302.55,"n":92802,"o":306.725,"t":"2025-12-22T05:00:00Z","v":4018973,"vw":303.97829},{"c":304.96,"h":305.12,"l":301.37,"n":66661,"o":302.21,"t":"2025-12-23T05:00:00Z","v":2708577,"vw":304.283573},{"c":306.14,"h":306.5,"l":304.71,"n":41328,"o":304.995,"t":"2025-12-24T05:00:00Z","v":1723245,"vw":305.799155},{"c":306.04,"h":307.5399,"l":305.29,"n":51222,"o":307.4,"t":"2025-12-26T05:00:00Z","v":1860929,"vw":306.563431},{"c":305.32,"h":306.46,"l":301.885,"n":87033,"o":303.37,"t":"2025-12-29T05:00:00Z","v":3620720,"vw":304.56038},{"c":304.92,"h":307.48,"l":304.7,"n":76703,"o":306.08,"t":"2025-12-30T05:00:00Z","v":2984846,"vw":305.838314},{"c":301.15,"h":306.12,"l":301.11,"n":62324,"o":305.635,"t":"2025-12-31T05:00:00Z","v":2954235,"vw":302.82709},{"c":313.69,"h":315.81,"l":308.56,"n":179298,"o":308.56,"t":"2026-01-02T05:00:00Z","v":8491325,"vw":313.205297},{"c":318.06,"h":322.64,"l":316.88,"n":166124,"o":320.7,"t":"2026-01-05T05:00:00Z","v":7892031,"vw":319.700508},{"c":328.35,"h":329.15,"l":322,"n":149934,"o":322.07,"t":"2026-01-06T05:00:00Z","v":7579894,"vw":326.703018},{"c":324.89,"h":325.95,"l":322.11,"n":113529,"o":325.05,"t":"2026-01-07T05:00:00Z","v":4528460,"vw":324.378664},{"c":319.58,"h":324.19,"l":316.4,"n":102914,"o":324.19,"t":"2026-01-08T05:00:00Z","v":5408327,"vw":318.968555},{"c":328.78,"h":330.67,"l":321.11,"n":127736,"o":322.8,"t":"2026-01-09T05:00:00Z","v":7323053,"vw":327.940309},{"c":330.35,"h":331.38,"l":325.53,"n":119458,"o":325.695,"t":"2026-01-12T05:00:00Z","v":5159571,"vw":329.918622},{"c":333.3,"h":336.42,"l":331.89,"n":98981,"o":332.85,"t":"2026-01-13T05:00:00Z","v":3835882,"vw":333.676119},{"c":331.9,"h":331.99,"l":327.175,"n":126468,"o":331.03,"t":"2026-01-14T05:00:00Z","v":5468927,"vw":329.81042},{"c":337.22,"h":344.55,"l":337.22,"n":133947,"o":343.1,"t":"2026-01-15T05:00:00Z","v":6531451,"vw":341.492816},{"c":342.47,"h":345.41,"l":340.22,"n":115407,"o":343.505,"t":"2026-01-16T05:00:00Z","v":5127307,"vw":343.020975},{"c":337.35,"h":343.19,"l":335.96,"n":142075,"o":336.2,"t":"2026-01-20T05:00:00Z","v":6232583,"vw":339.447565},{"c":348.14,"h":351.33,"l":340.3,"n":174395,"o":341.84,"t":"2026-01-21T05:00:00Z","v":7204178,"vw":346.939973},{"c":348.67,"h":354.6,"l":347.37,"n":115292,"o":354.355,"t":"2026-01-22T05:00:00Z","v":4661976,"vw":349.418555},{"c":344.71,"h":348.03,"l":342.17,"n":108483,"o":346.39,"t":"2026-01-23T05:00:00Z","v":4335863,"vw":344.615986},{"c":343.07,"h":345.5,"l":341.13,"n":101453,"o":343.29,"t":"2026-01-26T05:00:00Z","v":4458743,"vw":343.60245},{"c":351.08,"h":353.2,"l":346.65,"n":125486,"o":348.16,"t":"2026-01-27T05:00:00Z","v":5293550,"vw":351.406099},{"c":360.46,"h":362.04,"l":356.715,"n":146238,"o":358.53,"t":"2026-01-28T05:00:00Z","v":5364042,"vw":359.452181},{"c":361.13,"h":363.8,"l":347.72,"n":208282,"o":361.18,"t":"2026-01-29T05:00:00Z","v":8446174,"vw":356.522187},{"c":346.3,"h":360.19,"l":343.71,"n":197623,"o":356,"t":"2026-01-30T05:00:00Z","v":8719085,"vw":351.453034},{"c":352.69,"h":356.11,"l":341.9,"n":179381,"o":342.37,"t":"2026-02-02T05:00:00Z","v":7758021,"vw":352.224476},{"c":345.64,"h":357.12,"l":338.09,"n":213968,"o":355.905,"t":"2026-02-03T05:00:00Z","v":8371172,"vw":344.889843},{"c":330.38,"h":345.39,"l":323.33,"n":362255,"o":342.18,"t":"2026-02-04T05:00:00Z","v":15231365,"vw":332.275308},{"c":330.83,"h":335.47,"l":324.04,"n":263987,"o":326.54,"t":"2026-02-05T05:00:00Z","v":10406541,"vw":329.970783},{"c":348.51,"h":349.56,"l":335.87,"n":209117,"o":337.395,"t":"2026-02-06T05:00:00Z","v":9096100,"vw":344.485855},{"c":352.77,"h":354.74,"l":343.88,"n":186020,"o":344.84,"t":"2026-02-09T05:00:00Z","v":7091409,"vw":352.035951},{"c":351.43,"h":355.04,"l":348.12,"n":180220,"o":353.52,"t":"2026-02-10T05:00:00Z","v":6252387,"vw":351.920993},{"c":360.2,"h":362.28,"l":351.4,"n":177070,"o":358.815,"t":"2026-02-11T05:00:00Z","v":7497024,"vw":358.858295},{"c":351.5,"h":365.38,"l":351.05,"n":229717,"o":363.455,"t":"2026-02-12T05:00:00Z","v":9487983,"vw":356.14019},{"c":354.66,"h":357.61,"l":348.675,"n":149539,"o":352.8,"t":"2026-02-13T05:00:00Z","v":5963039,"vw":354.539148},{"c":354.1,"h":357.1,"l":345.32,"n":110989,"o":349.805,"t":"2026-02-17T05:00:00Z","v":4068938,"vw":351.921435},{"c":357.92,"h":361.665,"l":353.6,"n":120376,"o":355.815,"t":"2026-02-18T05:00:00Z","v":5681203,"vw":358.273731},{"c":355.84,"h":356.32,"l":351.77,"n":129281,"o":354.175,"t":"2026-02-19T05:00:00Z","v":5576424,"vw":354.145645},{"c":359.43,"h":361.33,"l":352.8,"n":147883,"o":353.59,"t":"2026-02-20T05:00:00Z","v":6013593,"vw":358.39734},{"c":356.82,"h":360.38,"l":352.85,"n":116074,"o":357.57,"t":"2026-02-23T05:00:00Z","v":6345568,"vw":356.099355},{"c":362.04,"h":364.74,"l":358.04,"n":151164,"o":361.6,"t":"2026-02-24T05:00:00Z","v":6210672,"vw":362.611408},{"c":368,"h":368.82,"l":365.51,"n":123986,"o":366.195,"t":"2026-02-25T05:00:00Z","v":4544959,"vw":367.563209},{"c":356.8,"h":366.48,"l":350.41,"n":328314,"o":366.38,"t":"2026-02-26T05:00:00Z","v":13336047,"vw":355.668466},{"c":352.29,"h":354.03,"l":348.34,"n":170615,"o":349.6,"t":"2026-02-27T05:00:00Z","v":6255987,"vw":351.178382},{"c":352.05,"h":352.33,"l":343.34,"n":186130,"o":343.79,"t":"2026-03-02T05:00:00Z","v":7290405,"vw":349.481714},{"c":334.78,"h":339.31,"l":330.89,"n":407811,"o":338.09,"t":"2026-03-03T05:00:00Z","v":17953008,"vw":335.750669},{"c":341.54,"h":343.81,"l":336.79,"n":272037,"o":339.96,"t":"2026-03-04T05:00:00Z","v":10655217,"vw":341.042075},{"c":337.76,"h":343.72,"l":330.57,"n":190481,"o":338.9,"t":"2026-03-05T05:00:00Z","v":7245150,"vw":336.935894},{"c":323.51,"h":335.04,"l":321.49,"n":228319,"o":328.4,"t":"2026-03-06T05:00:00Z","v":8739584,"vw":327.902738},{"c":336.37,"h":337.17,"l":316.22,"n":279817,"o":318.31,"t":"2026-03-09T04:00:00Z","v":9830838,"vw":325.806131},{"c":338.81,"h":345.56,"l":336.31,"n":210999,"o":336.31,"t":"2026-03-10T04:00:00Z","v":7476089,"vw":341.234813},{"c":342.09,"h":345.4,"l":340.45,"n":157436,"o":340.5,"t":"2026-03-11T04:00:00Z","v":6219554,"vw":342.720631},{"c":330.19,"h":337.55,"l":328.64,"n":214677,"o":337.34,"t":"2026-03-12T04:00:00Z","v":8013929,"vw":331.716006},{"c":331.32,"h":338.4,"l":329.79,"n":154170,"o":333.875,"t":"2026-03-13T04:00:00Z","v":6455503,"vw":333.102249},{"c":337.83,"h":342.04,"l":336.32,"n":263989,"o":338.89,"t":"2026-03-16T04:00:00Z","v":8023337,"vw":339.645848},{"c":340.25,"h":341.16,"l":336.79,"n":158325,"o":340.56,"t":"2026-03-17T04:00:00Z","v":4476327,"vw":339.597068},{"c":338.29,"h":343.44,"l":338.29,"n":196872,"o":340.525,"t":"2026-03-18T04:00:00Z","v":6368267,"vw":340.678768},{"c":340.2,"h":342.77,"l":326.76,"n":273556,"o":328.76,"t":"2026-03-19T04:00:00Z","v":8296829,"vw":335.108073},{"c":332.51,"h":341.25,"l":327.94,"n":293755,"o":339.71,"t":"2026-03-20T04:00:00Z","v":9446894,"vw":333.486028},{"c":336.59,"h":344.93,"l":335.12,"n":269161,"o":340.115,"t":"2026-03-23T04:00:00Z","v":8156350,"vw":340.129508},{"c":341.02,"h":343.22,"l":333.62,"n":186395,"o":333.79,"t":"2026-03-24T04:00:00Z","v":5291813,"vw":339.090538},{"c":345.25,"h":347.68,"l":342.14,"n":190056,"o":344.17,"t":"2026-03-25T04:00:00Z","v":5873420,"vw":345.018397},{"c":328.85,"h":339.885,"l":328.52,"n":353452,"o":339.45,"t":"2026-03-26T04:00:00Z","v":10178124,"vw":333.187499},{"c":323.48,"h":329.95,"l":322.16,"n":208795,"o":326.84,"t":"2026-03-27T04:00:00Z","v":6340509,"vw":325.013433},{"c":309.79,"h":327.63,"l":307.255,"n":383070,"o":326.75,"t":"2026-03-30T04:00:00Z","v":13211872,"vw":313.329179},{"c":328.66,"h":329.18,"l":314.88,"n":394051,"o":315.595,"t":"2026-03-31T04:00:00Z","v":14041273,"vw":323.142827},{"c":338.54,"h":342.65,"l":332.35,"n":284215,"o":333.49,"t":"2026-04-01T04:00:00Z","v":10135844,"vw":338.954072},{"c":339.61,"h":340.39,"l":325.03,"n":201196,"o":325.11,"t":"2026-04-02T04:00:00Z","v":6525555,"vw":335.044835},{"c":344.1,"h":345.77,"l":339.92,"n":107191,"o":341.52,"t":"2026-04-06T04:00:00Z","v":3110798,"vw":342.984858},{"c":347.76,"h":347.94,"l":338.47,"n":131830,"o":343.035,"t":"2026-04-07T04:00:00Z","v":4030272,"vw":343.642303},{"c":370.4,"h":371.15,"l":362.13,"n":246341,"o":367.89,"t":"2026-04-08T04:00:00Z","v":9874736,"vw":368.50469},{"c":378.63,"h":378.95,"l":371.295,"n":191236,"o":371.295,"t":"2026-04-09T04:00:00Z","v":6041639,"vw":375.419666},{"c":386.6,"h":389.6025,"l":382.67,"n":176618,"o":382.67,"t":"2026-04-10T04:00:00Z","v":5602816,"vw":387.005218},{"c":393.34,"h":393.57,"l":384.37,"n":149506,"o":384.88,"t":"2026-04-13T04:00:00Z","v":4383480,"vw":389.019964},{"c":401.24,"h":401.4445,"l":393.51,"n":188531,"o":397.835,"t":"2026-04-14T04:00:00Z","v":5208568,"vw":397.666659},{"c":401.86,"h":402.09,"l":392.39,"n":191409,"o":400.31,"t":"2026-04-15T04:00:00Z","v":5576554,"vw":398.033765},{"c":405.95,"h":407.48,"l":397.99,"n":178134,"o":400.6,"t":"2026-04-16T04:00:00Z","v":4406184,"vw":403.679201},{"c":415.71,"h":415.73,"l":409.58,"n":150376,"o":413.38,"t":"2026-04-17T04:00:00Z","v":5735447,"vw":413.639475},{"c":417.55,"h":418.86,"l":411.79,"n":135988,"o":417.43,"t":"2026-04-20T04:00:00Z","v":3497799,"vw":415.826333},{"c":420.7,"h":423.35,"l":416.67,"n":110860,"o":420.4,"t":"2026-04-21T04:00:00Z","v":3682849,"vw":420.802531},{"c":431.77,"h":432.16,"l":422.82,"n":122112,"o":427.26,"t":"2026-04-22T04:00:00Z","v":6564131,"vw":429.118765},{"c":441,"h":446.64,"l":434.04,"n":378208,"o":435.34,"t":"2026-04-23T04:00:00Z","v":10820134,"vw":440.339127},{"c":461.6,"h":463.87,"l":450.97,"n":272625,"o":457.59,"t":"2026-04-24T04:00:00Z","v":9080644,"vw":459.808143},{"c":455.41,"h":463,"l":448.93,"n":285341,"o":461.75,"t":"2026-04-27T04:00:00Z","v":8932596,"vw":453.617529},{"c":438.71,"h":446.14,"l":431.74,"n":358188,"o":437.625,"t":"2026-04-28T04:00:00Z","v":11025615,"vw":438.301602},{"c":449.99,"h":450.37,"l":442.4109,"n":225057,"o":445.26,"t":"2026-04-29T04:00:00Z","v":5979777,"vw":446.993729},{"c":461.44,"h":462.14,"l":449.34,"n":137885,"o":455.695,"t":"2026-04-30T04:00:00Z","v":5177628,"vw":456.909877},{"c":465.75,"h":466.91,"l":455.07,"n":110563,"o":458.47,"t":"2026-05-01T04:00:00Z","v":4164179,"vw":462.723325},{"c":462.06,"h":469.61,"l":457.81,"n":211312,"o":467.93,"t":"2026-05-04T04:00:00Z","v":5239583,"vw":463.656934},{"c":482.73,"h":486.1808,"l":470.23,"n":260993,"o":471.14,"t":"2026-05-05T04:00:00Z","v":7213351,"vw":480.635575},{"c":506.87,"h":506.94,"l":487.86,"n":405441,"o":497.96,"t":"2026-05-06T04:00:00Z","v":9779732,"vw":500.058179},{"c":492.36,"h":503.68,"l":488.131,"n":382260,"o":502.93,"t":"2026-05-07T04:00:00Z","v":9925943,"vw":495.130315},{"c":520.3,"h":520.46,"l":502.75,"n":329446,"o":504.24,"t":"2026-05-08T04:00:00Z","v":7765732,"vw":513.850527},{"c":532.76,"h":533.74,"l":521.66,"n":313497,"o":524.08,"t":"2026-05-11T04:00:00Z","v":7506722,"vw":529.442259},{"c":515.99,"h":525.15,"l":495.71,"n":511601,"o":520.85,"t":"2026-05-12T04:00:00Z","v":14677123,"vw":508.272504},{"c":528.29,"h":532.25,"l":515.94,"n":261125,"o":527.615,"t":"2026-05-13T04:00:00Z","v":7356870,"vw":525.697537},{"c":530.03,"h":533.13,"l":522.21,"n":224490,"o":526.495,"t":"2026-05-14T04:00:00Z","v":5222463,"vw":529.834359},{"c":508.52,"h":518.7899,"l":506.26,"n":340157,"o":511.67,"t":"2026-05-15T04:00:00Z","v":9400463,"vw":512.100629},{"c":495.87,"h":519.96,"l":486.92,"n":338617,"o":518.02,"t":"2026-05-18T04:00:00Z","v":10014034,"vw":497.064154},{"c":496.74,"h":506.04,"l":477.95,"n":413810,"o":484.4,"t":"2026-05-19T04:00:00Z","v":12228328,"vw":492.344106},{"c":520.31,"h":520.54,"l":506.55,"n":300495,"o":507.73,"t":"2026-05-20T04:00:00Z","v":9467401,"vw":515.793652},{"c":524.71,"h":526.78,"l":515,"n":240495,"o":518.17,"t":"2026-05-21T04:00:00Z","v":6759532,"vw":521.824107},{"c":537.33,"h":541.89,"l":530.17,"n":258229,"o":531.88,"t":"2026-05-22T04:00:00Z","v":7682003,"vw":537.385691},{"c":570.09,"h":572.95,"l":555.41,"n":285118,"o":556.99,"t":"2026-05-26T04:00:00Z","v":8942408,"vw":566.184077},{"c":563.98,"h":584.5,"l":551.89,"n":375238,"o":584.38,"t":"2026-05-27T04:00:00Z","v":11427896,"vw":562.655049},{"c":569.47,"h":575.8,"l":554.825,"n":228404,"o":564.32,"t":"2026-05-28T04:00:00Z","v":6776233,"vw":567.303342},{"c":569.08,"h":582.23,"l":564.6,"n":253763,"o":576.44,"t":"2026-05-29T04:00:00Z","v":7337084,"vw":570.823569},{"c":571.93,"h":577.99,"l":557.38,"n":218902,"o":563.67,"t":"2026-06-01T04:00:00Z","v":7014325,"vw":569.335438},{"c":605.02,"h":605.44,"l":581.925,"n":270654,"o":585.17,"t":"2026-06-02T04:00:00Z","v":7490247,"vw":596.627884},{"c":615.68,"h":618.84,"l":598.01,"n":249951,"o":616.21,"t":"2026-06-03T04:00:00Z","v":8580060,"vw":612.625531},{"c":602.72,"h":611.26,"l":577.54,"n":392502,"o":587.64,"t":"2026-06-04T04:00:00Z","v":11462562,"vw":593.367878},{"c":539.77,"h":580.5,"l":539.57,"n":679901,"o":577.86,"t":"2026-06-05T04:00:00Z","v":22399615,"vw":557.994705},{"c":571.45,"h":581.3799,"l":560.79,"n":387267,"o":569.765,"t":"2026-06-08T04:00:00Z","v":12858722,"vw":571.994963},{"c":562.14,"h":588.58,"l":522.24,"n":651535,"o":585.45,"t":"2026-06-09T04:00:00Z","v":24542577,"vw":550.645276},{"c":541.51,"h":572.51,"l":539.38,"n":558773,"o":551.66,"t":"2026-06-10T04:00:00Z","v":16685298,"vw":552.245154},{"c":586.93,"h":588,"l":554.81,"n":357774,"o":555.42,"t":"2026-06-11T04:00:00Z","v":12307024,"vw":572.362383},{"c":596.25,"h":602.69,"l":578.53,"n":284252,"o":584.11,"t":"2026-06-12T04:00:00Z","v":9960067,"vw":594.43815},{"c":628.45,"h":629.7199,"l":618.45,"n":247705,"o":622.61,"t":"2026-06-15T04:00:00Z","v":8187086,"vw":624.835856},{"c":591.24,"h":629.64,"l":590.63,"n":309169,"o":623.84,"t":"2026-06-16T04:00:00Z","v":11222674,"vw":605.467553},{"c":599.73,"h":621.99,"l":598.95,"n":280654,"o":611.56,"t":"2026-06-17T04:00:00Z","v":8961169,"vw":609.0346},{"c":639.45,"h":644.43,"l":626.15,"n":313871,"o":626.52,"t":"2026-06-18T04:00:00Z","v":9681923,"vw":636.895828},{"c":655.01,"h":655.95,"l":643.93,"n":274255,"o":653.955,"t":"2026-06-22T04:00:00Z","v":7800061,"vw":650.626408},{"c":603.39,"h":619.94,"l":598.19,"n":398166,"o":607.64,"t":"2026-06-23T04:00:00Z","v":12733519,"vw":607.176094},{"c":601.5,"h":609.69,"l":586.66,"n":298766,"o":606.19,"t":"2026-06-24T04:00:00Z","v":9245542,"vw":597.570083},{"c":625.2,"h":638.47,"l":598.83,"n":393130,"o":637.33,"t":"2026-06-25T04:00:00Z","v":12806878,"vw":618.666254},{"c":589.94,"h":605.89,"l":588.51,"n":326142,"o":601.44,"t":"2026-06-26T04:00:00Z","v":11034555,"vw":595.661241},{"c":614.35,"h":615.3499,"l":571.6,"n":322514,"o":593.71,"t":"2026-06-29T04:00:00Z","v":11052708,"vw":599.154485},{"c":640.76,"h":644.94,"l":616.15,"n":254570,"o":616.15,"t":"2026-06-30T04:00:00Z","v":10125391,"vw":636.44456},{"c":599.7,"h":622.89,"l":597.88,"n":314576,"o":616.815,"t":"2026-07-01T04:00:00Z","v":10001584,"vw":607.173937},{"c":566.32,"h":608.11,"l":554.91,"n":479134,"o":601.235,"t":"2026-07-02T04:00:00Z","v":16171499,"vw":571.961991},{"c":581.51,"h":598,"l":580.48,"n":261830,"o":583.153,"t":"2026-07-06T04:00:00Z","v":8435284,"vw":587.532202},{"c":551.69,"h":558.06,"l":536.12,"n":369748,"o":551.925,"t":"2026-07-07T04:00:00Z","v":12304819,"vw":546.917443},{"c":562.03,"h":564.5,"l":543.87,"n":231190,"o":544.66,"t":"2026-07-08T04:00:00Z","v":7208260,"vw":557.799082},{"c":581.7,"h":594.99,"l":579.14,"n":277494,"o":589.5,"t":"2026-07-09T04:00:00Z","v":10037885,"vw":588.18846},{"c":581.34,"h":585.79,"l":566.67,"n":196447,"o":571.99,"t":"2026-07-10T04:00:00Z","v":5872868,"vw":578.391536},{"c":553.61,"h":566.65,"l":550.26,"n":272028,"o":563.58,"t":"2026-07-13T04:00:00Z","v":8322374,"vw":556.533557},{"c":567.92,"h":580.67,"l":560.24,"n":260965,"o":580.51,"t":"2026-07-14T04:00:00Z","v":7382824,"vw":570.236529},{"c":555.27,"h":575.88,"l":538.53,"n":321306,"o":575.12,"t":"2026-07-15T04:00:00Z","v":10214882,"vw":552.59035},{"c":530.5,"h":545.55,"l":525.43,"n":365670,"o":539.05,"t":"2026-07-16T04:00:00Z","v":10358986,"vw":532.208514},{"c":521.81,"h":533.19,"l":498.542,"n":451253,"o":508.545,"t":"2026-07-17T04:00:00Z","v":15592194,"vw":518.645712},{"c":524.14,"h":539.54,"l":522.84,"n":198007,"o":534,"t":"2026-07-20T04:00:00Z","v":6544810,"vw":530.830967},{"c":552.69,"h":555.16,"l":540.15,"n":280126,"o":549.095,"t":"2026-07-21T04:00:00Z","v":10190140,"vw":549.945089},{"c":555.52,"h":561.18,"l":538.72,"n":175885,"o":538.75,"t":"2026-07-22T04:00:00Z","v":6278579,"vw":554.639639},{"c":551.24,"h":558.09,"l":543.79,"n":182827,"o":545.5,"t":"2026-07-23T04:00:00Z","v":6700099,"vw":550.153773},{"c":527.01,"h":548,"l":522.21,"n":271831,"o":544.36,"t":"2026-07-24T04:00:00Z","v":10967883,"vw":531.518095},{"c":516.23,"h":534.305,"l":500,"n":309519,"o":532.64,"t":"2026-07-27T04:00:00Z","v":13488450,"vw":511.970421},{"c":491.46,"h":498.48,"l":480.5,"n":363290,"o":496.74,"t":"2026-07-28T04:00:00Z","v":14919852,"vw":490.789083},{"c":465,"h":496.06,"l":464.08,"n":442588,"o":488.65,"t":"2026-07-29T04:00:00Z","v":18831218,"vw":476.132168},{"c":504.53,"h":509.98,"l":488.01,"n":389047,"o":491.57,"t":"2026-07-30T04:00:00Z","v":17488969,"vw":502.261559},{"c":504.89,"h":532.67,"l":501.3,"n":303296,"o":527.1,"t":"2026-07-31T04:00:00Z","v":13124775,"vw":512.41932},{"c":507.68,"h":510.95,"l":485.71,"n":279609,"o":491.92,"t":"2026-08-03T04:00:00Z","v":10316756,"vw":501.148844},{"c":542.21,"h":545.385,"l":526.57,"n":328273,"o":529.31,"t":"2026-08-04T04:00:00Z","v":10910364,"vw":538.515451},{"c":530.7,"h":547.57,"l":528.88,"n":265724,"o":536.4,"t":"2026-08-05T04:00:00Z","v":9661216,"vw":536.407556},{"c":532.52,"h":542.56,"l":516.41,"n":208648,"o":522.66,"t":"2026-08-06T04:00:00Z","v":7664057,"vw":535.131224},{"c":543.27,"h":547.9038,"l":531.27,"n":168082,"o":545.2,"t":"2026-08-07T04:00:00Z","v":5272513,"vw":540.456834},{"c":529.39,"h":547.22,"l":529.39,"n":260624,"o":545.85,"t":"2026-08-10T04:00:00Z","v":8761407,"vw":536.844918},{"c":534.2,"h":539.05,"l":530.1,"n":223233,"o":537.91,"t":"2026-08-11T04:00:00Z","v":7185076,"vw":533.989302},{"c":546.61,"h":554.11,"l":546.47,"n":226401,"o":553.4,"t":"2026-08-12T04:00:00Z","v":7733686,"vw":550.070208},{"c":550.74,"h":562.25,"l":546.4,"n":208686,"o":547.14,"t":"2026-08-13T04:00:00Z","v":5943589,"vw":556.194528},{"c":550.42,"h":552.89,"l":542.93,"n":145287,"o":549.58,"t":"2026-08-14T04:00:00Z","v":4304631,"vw":547.490974},{"c":559.12,"h":566.02,"l":555.84,"n":172513,"o":557.92,"t":"2026-08-17T04:00:00Z","v":5742407,"vw":561.505934},{"c":531.39,"h":541.7,"l":523.03,"n":301901,"o":537.42,"t":"2026-08-18T04:00:00Z","v":9989564,"vw":529.579955},{"c":519.67,"h":538,"l":514.49,"n":262859,"o":536.26,"t":"2026-08-19T04:00:00Z","v":8418951,"vw":521.272458},{"c":522.35,"h":525.43,"l":515.26,"n":175165,"o":518.375,"t":"2026-08-20T04:00:00Z","v":6254660,"vw":520.763153},{"c":520.05,"h":528.99,"l":514.66,"n":179556,"o":528.15,"t":"2026-08-21T04:00:00Z","v":6266289,"vw":519.750622},{"c":506.18,"h":512.105,"l":498.93,"n":242730,"o":511.97,"t":"2026-08-24T04:00:00Z","v":7857760,"vw":504.033898},{"c":514.06,"h":520.1,"l":509.66,"n":173268,"o":515.91,"t":"2026-08-25T04:00:00Z","v":6449187,"vw":514.393845},{"c":515.4,"h":516.385,"l":509.26,"n":143548,"o":512.09,"t":"2026-08-26T04:00:00Z","v":4330214,"vw":514.053998},{"c":525.43,"h":527.78,"l":517.0001,"n":248442,"o":526.06,"t":"2026-08-27T04:00:00Z","v":9045447,"vw":522.792619},{"c":508.62,"h":522.65,"l":506.82,"n":207377,"o":521.2,"t":"2026-08-28T04:00:00Z","v":8462928,"vw":513.031426},{"c":511.04,"h":514.33,"l":507.03,"n":174968,"o":509.815,"t":"2026-08-31T04:00:00Z","v":6257105,"vw":510.239472},{"c":500.31,"h":504.715,"l":495.09,"n":227222,"o":501.43,"t":"2026-09-01T04:00:00Z","v":8048312,"vw":499.004192},{"c":501.44,"h":504.02,"l":493.31,"n":200122,"o":498.18,"t":"2026-09-02T04:00:00Z","v":5817144,"vw":500.18357},{"c":502.2,"h":503.317,"l":489.21,"n":203694,"o":496.64,"t":"2026-09-03T04:00:00Z","v":6449636,"vw":497.060511},{"c":519.86,"h":520.56,"l":507.25,"n":291038,"o":509.31,"t":"2026-09-04T04:00:00Z","v":9239932,"vw":517.621842},{"c":528.4,"h":534.28,"l":525.49,"n":268408,"o":530.495,"t":"2026-09-08T04:00:00Z","v":8836879,"vw":529.620237},{"c":532,"h":535.48,"l":524.85,"n":215665,"o":524.85,"t":"2026-09-09T04:00:00Z","v":6441475,"vw":531.554723},{"c":517.43,"h":522.5,"l":514.31,"n":198127,"o":518.32,"t":"2026-09-10T04:00:00Z","v":6644336,"vw":518.875476},{"c":527.07,"h":531.04,"l":521.13,"n":161385,"o":525.235,"t":"2026-09-11T04:00:00Z","v":5667373,"vw":527.282832},{"c":497.4,"h":503.18,"l":495.15,"n":305977,"o":497.17,"t":"2026-09-14T04:00:00Z","v":11259138,"vw":498.912761},{"c":498.85,"h":504.74,"l":496.58,"n":199953,"o":502.55,"t":"2026-09-15T04:00:00Z","v":6023959,"vw":499.660634},{"c":502.06,"h":510.37,"l":496.81,"n":212947,"o":506.71,"t":"2026-09-16T04:00:00Z","v":8353867,"vw":505.516945},{"c":519.1,"h":520.4192,"l":514.8,"n":192402,"o":517.09,"t":"2026-09-17T04:00:00Z","v":6785999,"vw":518.8639},{"c":533.07,"h":533.32,"l":522.38,"n":175727,"o":522.71,"t":"2026-09-18T04:00:00Z","v":6351455,"vw":526.528179},{"c":559.34,"h":562.2,"l":541.47,"n":247779,"o":545.08,"t":"2026-09-21T04:00:00Z","v":7970948,"vw":554.368518},{"c":572.78,"h":573.52,"l":553.36,"n":218015,"o":553.76,"t":"2026-09-22T04:00:00Z","v":6326536,"vw":566.584842},{"c":565.72,"h":571.55,"l":557.05,"n":236527,"o":570.4,"t":"2026-09-23T04:00:00Z","v":9928086,"vw":562.829364},{"c":566.07,"h":566.81,"l":553.24,"n":144178,"o":554.9,"t":"2026-09-24T04:00:00Z","v":4919513,"vw":561.375034},{"c":572.68,"h":575.694,"l":567.35,"n":170055,"o":569.48,"t":"2026-09-25T04:00:00Z","v":4722155,"vw":572.375021},{"c":560.79,"h":570.87,"l":551.95,"n":258452,"o":568.71,"t":"2026-09-28T04:00:00Z","v":7346784,"vw":558.818553},{"c":567.44,"h":574.4687,"l":565.3,"n":170264,"o":569.79,"t":"2026-09-29T04:00:00Z","v":5140834,"vw":569.855932},{"c":568.64,"h":572.32,"l":564.01,"n":158130,"o":568.725,"t":"2026-09-30T04:00:00Z","v":4490750,"vw":567.865788},{"c":576.33,"h":579.98,"l":564.04,"n":201873,"o":569.193,"t":"2026-10-01T04:00:00Z","v":6095018,"vw":572.738348},{"c":588.9,"h":596.44,"l":587.25,"n":222782,"o":590.91,"t":"2026-10-02T04:00:00Z","v":6888789,"vw":591.716807},{"c":589.51,"h":590,"l":582.0755,"n":136713,"o":586.605,"t":"2026-10-05T04:00:00Z","v":4244644,"vw":587.004246},{"c":589.45,"h":596.39,"l":588.64,"n":158388,"o":593.54,"t":"2026-10-06T04:00:00Z","v":4442566,"vw":592.63658},{"c":582.82,"h":583.89,"l":574.13,"n":170887,"o":576.74,"t":"2026-10-07T04:00:00Z","v":4977381,"vw":579.734738},{"c":563.28,"h":579.25,"l":555.81,"n":307024,"o":573.3,"t":"2026-10-08T04:00:00Z","v":10366550,"vw":565.420653},{"c":559.4,"h":571.34,"l":557.26,"n":164886,"o":571.005,"t":"2026-10-09T04:00:00Z","v":5043724,"vw":561.171572},{"c":544.85,"h":552.87,"l":543.34,"n":232981,"o":552.64,"t":"2026-10-12T04:00:00Z","v":7207558,"vw":545.889262},{"c":543.9,"h":544.34,"l":527.16,"n":254931,"o":530.71,"t":"2026-10-13T04:00:00Z","v":8490460,"vw":537.738001},{"c":519.42,"h":534.42,"l":517.47,"n":309873,"o":531.88,"t":"2026-10-14T04:00:00Z","v":10915119,"vw":523.871268},{"c":514.71,"h":517.12,"l":495.78,"n":429248,"o":500.43,"t":"2026-10-15T04:00:00Z","v":15432584,"vw":506.610678}],"volatilityBars":[{"c":574.15,"h":575.1,"l":567.95,"n":2806,"o":573.75,"t":"2026-10-09T08:00:00Z","v":86670,"vw":573.185066},{"c":574.61,"h":575.25,"l":573.96,"n":92,"o":574.8,"t":"2026-10-09T08:15:00Z","v":5671,"vw":574.981264},{"c":575,"h":575.1198,"l":574.07,"n":98,"o":574.1,"t":"2026-10-09T08:30:00Z","v":3403,"vw":574.786383},{"c":574.38,"h":575.21,"l":574.32,"n":57,"o":575.21,"t":"2026-10-09T08:45:00Z","v":875,"vw":574.553002},{"c":572.83,"h":574.19,"l":572.83,"n":173,"o":574.07,"t":"2026-10-09T09:00:00Z","v":9555,"vw":573.727444},{"c":572.88,"h":573.03,"l":572.5,"n":84,"o":572.8,"t":"2026-10-09T09:15:00Z","v":1528,"vw":572.760674},{"c":573.6,"h":573.6,"l":572.99,"n":34,"o":573.44,"t":"2026-10-09T09:30:00Z","v":813,"vw":573.26849},{"c":573.36,"h":573.36,"l":572.4,"n":112,"o":572.8,"t":"2026-10-09T09:45:00Z","v":1852,"vw":572.703701},{"c":572.8,"h":573.25,"l":572.75,"n":141,"o":573,"t":"2026-10-09T10:00:00Z","v":8100,"vw":572.839454},{"c":572.75,"h":572.89,"l":572.4,"n":145,"o":572.75,"t":"2026-10-09T10:15:00Z","v":4756,"vw":572.696137},{"c":571,"h":572.55,"l":571,"n":193,"o":572.55,"t":"2026-10-09T10:30:00Z","v":5744,"vw":572.088319},{"c":572.4,"h":572.5,"l":571.31,"n":91,"o":571.31,"t":"2026-10-09T10:45:00Z","v":4720,"vw":572.142581},{"c":571.1,"h":572.51,"l":570.72,"n":330,"o":572.32,"t":"2026-10-09T11:00:00Z","v":9247,"vw":571.400371},{"c":572.96,"h":572.96,"l":571.4,"n":129,"o":571.4,"t":"2026-10-09T11:15:00Z","v":3525,"vw":571.945578},{"c":573.2204,"h":573.5,"l":572.11,"n":158,"o":572.98,"t":"2026-10-09T11:30:00Z","v":4417,"vw":572.931849},{"c":573.31,"h":573.84,"l":572.71,"n":196,"o":573,"t":"2026-10-09T11:45:00Z","v":6644,"vw":573.122036},{"c":572.31,"h":573.7,"l":572.31,"n":135,"o":573.53,"t":"2026-10-09T12:00:00Z","v":3745,"vw":572.828876},{"c":572.69,"h":573.07,"l":572.47,"n":181,"o":572.65,"t":"2026-10-09T12:15:00Z","v":6509,"vw":572.741927},{"c":571.58,"h":572.96,"l":571.51,"n":225,"o":572.96,"t":"2026-10-09T12:30:00Z","v":7283,"vw":572.149021},{"c":572.6,"h":572.6,"l":570.99,"n":214,"o":571.72,"t":"2026-10-09T12:45:00Z","v":10747,"vw":571.842069},{"c":572.9,"h":573.27,"l":572.43,"n":339,"o":572.6,"t":"2026-10-09T13:00:00Z","v":10761,"vw":572.748578},{"c":571.2,"h":573.65,"l":570.94,"n":429,"o":573.13,"t":"2026-10-09T13:15:00Z","v":13269,"vw":572.230426},{"c":562.705,"h":571.34,"l":562.12,"n":20886,"o":571.005,"t":"2026-10-09T13:30:00Z","v":726125,"vw":567.454971},{"c":561.61,"h":562.81,"l":558.85,"n":15721,"o":562.8,"t":"2026-10-09T13:45:00Z","v":566690,"vw":560.846491},{"c":559.91,"h":562.63,"l":558.31,"n":10799,"o":561.52,"t":"2026-10-09T14:00:00Z","v":344103,"vw":560.489416},{"c":561.02,"h":561.2999,"l":559.04,"n":7437,"o":559.91,"t":"2026-10-09T14:15:00Z","v":184438,"vw":560.222843},{"c":560.15,"h":562.84,"l":558.84,"n":6748,"o":561.05,"t":"2026-10-09T14:30:00Z","v":177029,"vw":560.782182},{"c":561.7489,"h":562.73,"l":559.385,"n":6946,"o":560.1,"t":"2026-10-09T14:45:00Z","v":209117,"vw":561.027582},{"c":559.85,"h":562.39,"l":559.71,"n":5828,"o":561.72,"t":"2026-10-09T15:00:00Z","v":139993,"vw":561.053465},{"c":558.62,"h":560.95,"l":558.5,"n":4972,"o":559.78,"t":"2026-10-09T15:15:00Z","v":124741,"vw":560.062573},{"c":559.27,"h":560.3,"l":558.32,"n":5591,"o":558.61,"t":"2026-10-09T15:30:00Z","v":161366,"vw":559.464086},{"c":558.09,"h":559.7,"l":558.09,"n":4836,"o":559.395,"t":"2026-10-09T15:45:00Z","v":107132,"vw":559.065566},{"c":559.34,"h":559.4364,"l":557.26,"n":5997,"o":558.14,"t":"2026-10-09T16:00:00Z","v":157468,"vw":558.33334},{"c":558.8,"h":559.57,"l":557.81,"n":3021,"o":559.36,"t":"2026-10-09T16:15:00Z","v":68946,"vw":558.471212},{"c":557.72,"h":559.2999,"l":557.485,"n":3469,"o":558.77,"t":"2026-10-09T16:30:00Z","v":89171,"vw":558.159078},{"c":558.08,"h":559.21,"l":557.7025,"n":3045,"o":557.7025,"t":"2026-10-09T16:45:00Z","v":86346,"vw":558.280511},{"c":558.77,"h":558.85,"l":557.78,"n":2198,"o":558.12,"t":"2026-10-09T17:00:00Z","v":53091,"vw":558.28579},{"c":559.49,"h":559.71,"l":558.695,"n":2171,"o":558.73,"t":"2026-10-09T17:15:00Z","v":52455,"vw":559.252906},{"c":559.22,"h":560.05,"l":559.06,"n":2469,"o":559.497,"t":"2026-10-09T17:30:00Z","v":66320,"vw":559.589685},{"c":559.43,"h":559.83,"l":559,"n":2301,"o":559.1825,"t":"2026-10-09T17:45:00Z","v":32210,"vw":559.46694},{"c":559.9805,"h":560.08,"l":559.14,"n":2155,"o":559.4637,"t":"2026-10-09T18:00:00Z","v":58775,"vw":559.646952},{"c":560.36,"h":561,"l":559.47,"n":2295,"o":559.98,"t":"2026-10-09T18:15:00Z","v":60675,"vw":560.350996},{"c":559.64,"h":560.465,"l":559,"n":2186,"o":560.425,"t":"2026-10-09T18:30:00Z","v":44518,"vw":559.797658},{"c":559.65,"h":560.8,"l":559.24,"n":2914,"o":559.64,"t":"2026-10-09T18:45:00Z","v":86033,"vw":560.015954},{"c":560.23,"h":560.28,"l":559.31,"n":4506,"o":559.655,"t":"2026-10-09T19:00:00Z","v":106513,"vw":559.823072},{"c":560.215,"h":560.87,"l":560.065,"n":5247,"o":560.18,"t":"2026-10-09T19:15:00Z","v":109122,"vw":560.497364},{"c":558.555,"h":560.715,"l":558.29,"n":8448,"o":560.2,"t":"2026-10-09T19:30:00Z","v":240002,"vw":559.375867},{"c":559.77,"h":560.45,"l":558.38,"n":14570,"o":558.62,"t":"2026-10-09T19:45:00Z","v":398381,"vw":559.612535},{"c":560.2848,"h":560.2848,"l":559.2,"n":291,"o":559.92,"t":"2026-10-09T20:00:00Z","v":232297,"vw":559.407537},{"c":560,"h":560.2811,"l":559.58,"n":58,"o":559.99,"t":"2026-10-09T20:15:00Z","v":4088,"vw":559.994283},{"c":559.8,"h":560.1,"l":559.7233,"n":45,"o":560.03,"t":"2026-10-09T20:30:00Z","v":904,"vw":559.831787},{"c":560.2,"h":560.2,"l":559.7,"n":63,"o":559.7,"t":"2026-10-09T20:45:00Z","v":5554,"vw":559.959151},{"c":559.8056,"h":560.01,"l":559.74,"n":22,"o":559.77,"t":"2026-10-09T21:00:00Z","v":1229,"vw":559.806969},{"c":559.64,"h":559.68,"l":559.64,"n":9,"o":559.68,"t":"2026-10-09T21:15:00Z","v":193,"vw":559.655842},{"c":559.83,"h":559.832,"l":559.83,"n":6,"o":559.832,"t":"2026-10-09T21:45:00Z","v":172,"vw":559.83103},{"c":559.81,"h":559.82,"l":559.6,"n":39,"o":559.82,"t":"2026-10-09T22:00:00Z","v":3081,"vw":559.746262},{"c":559.8,"h":559.9,"l":559.725,"n":21,"o":559.9,"t":"2026-10-09T22:15:00Z","v":370,"vw":559.831774},{"c":559.85,"h":559.85,"l":559.8,"n":23,"o":559.8,"t":"2026-10-09T22:30:00Z","v":1510,"vw":559.803098},{"c":560,"h":560,"l":559.9,"n":10,"o":559.9,"t":"2026-10-09T22:45:00Z","v":294,"vw":559.974667},{"c":560.18,"h":560.18,"l":560.01,"n":15,"o":560.031,"t":"2026-10-09T23:00:00Z","v":702,"vw":560.156688},{"c":560,"h":560,"l":559.8,"n":86,"o":559.85,"t":"2026-10-09T23:15:00Z","v":649,"vw":559.859767},{"c":560.18,"h":560.2,"l":560.0513,"n":72,"o":560.1,"t":"2026-10-09T23:30:00Z","v":1740,"vw":560.166563},{"c":559.8,"h":560.2,"l":559.6005,"n":65,"o":560.1574,"t":"2026-10-09T23:45:00Z","v":1450,"vw":559.924239},{"c":558.6,"h":563.9,"l":558,"n":1717,"o":558,"t":"2026-10-12T08:00:00Z","v":46877,"vw":559.895161},{"c":557.64,"h":559,"l":557.32,"n":238,"o":559,"t":"2026-10-12T08:15:00Z","v":7039,"vw":558.045165},{"c":555.69,"h":557.54,"l":555.43,"n":351,"o":557.14,"t":"2026-10-12T08:30:00Z","v":8253,"vw":556.064655},{"c":554.6,"h":555.77,"l":554.16,"n":272,"o":555.76,"t":"2026-10-12T08:45:00Z","v":6356,"vw":554.822929},{"c":555.22,"h":555.9,"l":554.5,"n":36,"o":554.5,"t":"2026-10-12T09:00:00Z","v":1093,"vw":555.448371},{"c":556.19,"h":556.45,"l":555.2878,"n":85,"o":555.2878,"t":"2026-10-12T09:15:00Z","v":1932,"vw":556.09671},{"c":555.9,"h":556,"l":555.43,"n":50,"o":555.54,"t":"2026-10-12T09:30:00Z","v":1607,"vw":555.782147},{"c":555.61,"h":555.8,"l":554.97,"n":45,"o":555.7478,"t":"2026-10-12T09:45:00Z","v":1533,"vw":555.1074},{"c":555.25,"h":555.86,"l":555.01,"n":81,"o":555.48,"t":"2026-10-12T10:00:00Z","v":2055,"vw":555.245312},{"c":554.34,"h":555.35,"l":554.34,"n":138,"o":555.25,"t":"2026-10-12T10:15:00Z","v":3678,"vw":554.909155},{"c":555.27,"h":555.27,"l":553.59,"n":156,"o":554.31,"t":"2026-10-12T10:30:00Z","v":6029,"vw":554.259171},{"c":555.42,"h":555.87,"l":555.08,"n":80,"o":555.5,"t":"2026-10-12T10:45:00Z","v":1625,"vw":555.537097},{"c":553.75,"h":555.66,"l":553.3654,"n":326,"o":555.11,"t":"2026-10-12T11:00:00Z","v":8876,"vw":554.502478},{"c":554.2,"h":554.5986,"l":553.63,"n":217,"o":553.95,"t":"2026-10-12T11:15:00Z","v":16748,"vw":554.486456},{"c":553.03,"h":554.16,"l":553,"n":331,"o":554.05,"t":"2026-10-12T11:30:00Z","v":8554,"vw":553.470141},{"c":553.56,"h":554,"l":553,"n":28,"o":553.18,"t":"2026-10-12T11:45:00Z","v":626,"vw":553.500599},{"c":553.94,"h":554.2,"l":552.6,"n":220,"o":553.3,"t":"2026-10-12T12:00:00Z","v":4825,"vw":553.264368},{"c":552.5,"h":554.38,"l":552.5,"n":161,"o":554.01,"t":"2026-10-12T12:15:00Z","v":14989,"vw":553.622328},{"c":553.6767,"h":553.6767,"l":552.32,"n":135,"o":552.78,"t":"2026-10-12T12:30:00Z","v":2608,"vw":552.802011},{"c":553.29,"h":554.32,"l":553.29,"n":158,"o":553.65,"t":"2026-10-12T12:45:00Z","v":3059,"vw":553.873682},{"c":554.6649,"h":554.99,"l":553.87,"n":187,"o":553.87,"t":"2026-10-12T13:00:00Z","v":5194,"vw":554.529763},{"c":552.76,"h":554.38,"l":552.52,"n":437,"o":554.3,"t":"2026-10-12T13:15:00Z","v":12543,"vw":553.351282},{"c":547.78,"h":552.93,"l":546.02,"n":32300,"o":552.64,"t":"2026-10-12T13:30:00Z","v":961342,"vw":548.371377},{"c":548.21,"h":549.63,"l":546.83,"n":11554,"o":547.91,"t":"2026-10-12T13:45:00Z","v":381049,"vw":548.433489},{"c":546.16,"h":548.91,"l":544.156,"n":15911,"o":548.32,"t":"2026-10-12T14:00:00Z","v":399296,"vw":545.909425},{"c":544.58,"h":547.26,"l":543.59,"n":13269,"o":546.165,"t":"2026-10-12T14:15:00Z","v":302580,"vw":545.098082},{"c":545.16,"h":545.95,"l":543.4,"n":14889,"o":544.55,"t":"2026-10-12T14:30:00Z","v":338143,"vw":544.495612},{"c":546.12,"h":546.5,"l":544.45,"n":9611,"o":545.15,"t":"2026-10-12T14:45:00Z","v":209266,"vw":545.374321},{"c":544.08,"h":546.32,"l":543.34,"n":14302,"o":546.11,"t":"2026-10-12T15:00:00Z","v":383373,"vw":544.791979},{"c":543.77,"h":545.175,"l":543.62,"n":7975,"o":544.1,"t":"2026-10-12T15:15:00Z","v":199265,"vw":544.270802},{"c":546.23,"h":546.32,"l":543.6365,"n":8152,"o":543.82,"t":"2026-10-12T15:30:00Z","v":233828,"vw":544.976073},{"c":547.35,"h":547.59,"l":546.05,"n":5115,"o":546.225,"t":"2026-10-12T15:45:00Z","v":156472,"vw":546.929818},{"c":547.46,"h":548.645,"l":546.77,"n":5298,"o":547.33,"t":"2026-10-12T16:00:00Z","v":126347,"vw":547.671814},{"c":546.6312,"h":547.74,"l":546.44,"n":3761,"o":547.44,"t":"2026-10-12T16:15:00Z","v":84058,"vw":547.177908},{"c":547.15,"h":547.7,"l":546.5835,"n":4078,"o":546.64,"t":"2026-10-12T16:30:00Z","v":111563,"vw":547.124739},{"c":545.27,"h":547.18,"l":545.18,"n":5029,"o":547.165,"t":"2026-10-12T16:45:00Z","v":134891,"vw":546.066347},{"c":546.275,"h":546.74,"l":545.34,"n":3721,"o":545.34,"t":"2026-10-12T17:00:00Z","v":98562,"vw":545.994503},{"c":545.0877,"h":546.3,"l":545.0877,"n":2510,"o":546.3,"t":"2026-10-12T17:15:00Z","v":57037,"vw":545.703058},{"c":545.02,"h":545.56,"l":544.75,"n":4046,"o":545.09,"t":"2026-10-12T17:30:00Z","v":83297,"vw":545.103837},{"c":544.75,"h":545.28,"l":544.6,"n":4246,"o":544.9405,"t":"2026-10-12T17:45:00Z","v":99215,"vw":544.940649},{"c":545.21,"h":545.37,"l":544.37,"n":2717,"o":544.75,"t":"2026-10-12T18:00:00Z","v":57215,"vw":544.907037},{"c":544.91,"h":545.215,"l":544.4,"n":2524,"o":545.215,"t":"2026-10-12T18:15:00Z","v":66846,"vw":544.771827},{"c":545.57,"h":545.68,"l":544.66,"n":3441,"o":544.95,"t":"2026-10-12T18:30:00Z","v":77564,"vw":545.127861},{"c":543.86,"h":545.51,"l":543.78,"n":4538,"o":545.51,"t":"2026-10-12T18:45:00Z","v":115139,"vw":544.432548},{"c":544.34,"h":544.93,"l":543.74,"n":8256,"o":543.83,"t":"2026-10-12T19:00:00Z","v":264841,"vw":544.397525},{"c":545.02,"h":545.03,"l":543.57,"n":6247,"o":544.32,"t":"2026-10-12T19:15:00Z","v":168241,"vw":544.239465},{"c":545.22,"h":546.22,"l":544.76,"n":10781,"o":545.15,"t":"2026-10-12T19:30:00Z","v":301713,"vw":545.440962},{"c":544.85,"h":545.76,"l":544.36,"n":18893,"o":545.23,"t":"2026-10-12T19:45:00Z","v":561128,"vw":545.088353},{"c":543.81,"h":544.9,"l":543.75,"n":1745,"o":544.74,"t":"2026-10-12T20:00:00Z","v":714180,"vw":544.44863},{"c":544.8,"h":544.8,"l":543.5,"n":440,"o":544.1,"t":"2026-10-12T20:15:00Z","v":28674,"vw":544.023639},{"c":545,"h":545,"l":544.3338,"n":13,"o":544.3338,"t":"2026-10-12T20:30:00Z","v":306,"vw":544.764177},{"c":544.63,"h":544.785,"l":544.63,"n":50,"o":544.7,"t":"2026-10-12T20:45:00Z","v":2546,"vw":544.713932},{"c":544.7,"h":545.01,"l":544.6,"n":122,"o":544.6,"t":"2026-10-12T21:00:00Z","v":10805,"vw":544.753014},{"c":544.41,"h":544.69,"l":544.41,"n":94,"o":544.69,"t":"2026-10-12T21:15:00Z","v":2046,"vw":544.551122},{"c":544.09,"h":544.5695,"l":544.09,"n":5,"o":544.5695,"t":"2026-10-12T21:30:00Z","v":231,"vw":544.4736},{"c":543.9,"h":544,"l":543.79,"n":13,"o":543.79,"t":"2026-10-12T21:45:00Z","v":243,"vw":543.921302},{"c":544.06,"h":544.12,"l":543.9,"n":15,"o":543.9,"t":"2026-10-12T22:00:00Z","v":404,"vw":544.055484},{"c":544.05,"h":544.74,"l":544.05,"n":32,"o":544.55,"t":"2026-10-12T22:15:00Z","v":1009,"vw":544.513573},{"c":544.37,"h":544.37,"l":543.85,"n":20,"o":544.25,"t":"2026-10-12T22:30:00Z","v":2147,"vw":544.132967},{"c":543.5,"h":544.17,"l":543.5,"n":67,"o":544.17,"t":"2026-10-12T22:45:00Z","v":1765,"vw":543.874411},{"c":542,"h":543,"l":542,"n":316,"o":543,"t":"2026-10-12T23:00:00Z","v":3984,"vw":542.275379},{"c":541.561,"h":542.45,"l":541.561,"n":151,"o":541.92,"t":"2026-10-12T23:15:00Z","v":3534,"vw":541.997943},{"c":541.76,"h":541.76,"l":541.11,"n":87,"o":541.41,"t":"2026-10-12T23:30:00Z","v":3973,"vw":541.485084},{"c":540.33,"h":541.07,"l":540.33,"n":162,"o":541.05,"t":"2026-10-12T23:45:00Z","v":3550,"vw":540.885256},{"c":537.09,"h":539.21,"l":532.53,"n":5289,"o":535.32,"t":"2026-10-13T08:00:00Z","v":180416,"vw":535.622514},{"c":538.45,"h":538.61,"l":536.3,"n":193,"o":537.08,"t":"2026-10-13T08:15:00Z","v":5011,"vw":537.635081},{"c":538.8,"h":539.34,"l":538.1,"n":218,"o":538.41,"t":"2026-10-13T08:30:00Z","v":5161,"vw":538.552736},{"c":538.73,"h":539.42,"l":538.03,"n":161,"o":539.01,"t":"2026-10-13T08:45:00Z","v":3693,"vw":538.919036},{"c":539.3,"h":539.3,"l":537.67,"n":214,"o":538.12,"t":"2026-10-13T09:00:00Z","v":12216,"vw":538.749138},{"c":539.39,"h":540,"l":538.06,"n":360,"o":539.3,"t":"2026-10-13T09:15:00Z","v":30223,"vw":539.201206},{"c":537.54,"h":539.14,"l":537.54,"n":200,"o":539.04,"t":"2026-10-13T09:30:00Z","v":7276,"vw":538.391289},{"c":538.07,"h":538.1,"l":536.98,"n":244,"o":537.01,"t":"2026-10-13T09:45:00Z","v":7640,"vw":537.338832},{"c":537.44,"h":538.34,"l":537,"n":198,"o":538.11,"t":"2026-10-13T10:00:00Z","v":7055,"vw":537.542859},{"c":536.91,"h":537.6,"l":536.3,"n":312,"o":536.8,"t":"2026-10-13T10:15:00Z","v":11718,"vw":536.855521},{"c":535.95,"h":537.33,"l":535.89,"n":244,"o":536.25,"t":"2026-10-13T10:30:00Z","v":6124,"vw":536.788439},{"c":536.06,"h":536.5,"l":535.4,"n":355,"o":535.74,"t":"2026-10-13T10:45:00Z","v":11066,"vw":535.746641},{"c":533.6,"h":536.19,"l":533.3,"n":761,"o":535.97,"t":"2026-10-13T11:00:00Z","v":26402,"vw":534.210844},{"c":534,"h":534.11,"l":532.21,"n":832,"o":533.26,"t":"2026-10-13T11:15:00Z","v":27672,"vw":533.241273},{"c":534,"h":534.71,"l":533.28,"n":374,"o":533.95,"t":"2026-10-13T11:30:00Z","v":8500,"vw":533.851868},{"c":533.71,"h":534.85,"l":533.71,"n":438,"o":534.33,"t":"2026-10-13T11:45:00Z","v":13249,"vw":534.3152},{"c":535.41,"h":535.5,"l":533.4,"n":537,"o":533.73,"t":"2026-10-13T12:00:00Z","v":19513,"vw":534.100036},{"c":534.7432,"h":535.82,"l":534.06,"n":353,"o":535.5,"t":"2026-10-13T12:15:00Z","v":21115,"vw":534.893958},{"c":534,"h":534.48,"l":533.28,"n":386,"o":534.41,"t":"2026-10-13T12:30:00Z","v":12085,"vw":534.063857},{"c":532.41,"h":534,"l":531.81,"n":1024,"o":534,"t":"2026-10-13T12:45:00Z","v":43493,"vw":532.823096},{"c":532.78,"h":533.06,"l":531.778,"n":732,"o":532.8,"t":"2026-10-13T13:00:00Z","v":20545,"vw":532.457574},{"c":530.88,"h":532.77,"l":530.88,"n":912,"o":532.7,"t":"2026-10-13T13:15:00Z","v":34780,"vw":532.16747},{"c":537.02,"h":538.08,"l":527.16,"n":25594,"o":530.71,"t":"2026-10-13T13:30:00Z","v":924131,"vw":531.788202},{"c":535.91,"h":538.06,"l":534.52,"n":13371,"o":537.19,"t":"2026-10-13T13:45:00Z","v":419966,"vw":536.159665},{"c":537.81,"h":538.45,"l":535.57,"n":11693,"o":535.81,"t":"2026-10-13T14:00:00Z","v":308206,"vw":537.264057},{"c":535.33,"h":538.74,"l":534.77,"n":13157,"o":537.86,"t":"2026-10-13T14:15:00Z","v":415664,"vw":536.442744},{"c":536.42,"h":537.49,"l":533.8,"n":7226,"o":535.365,"t":"2026-10-13T14:30:00Z","v":188417,"vw":535.80073},{"c":533.755,"h":536.41,"l":533.2,"n":7117,"o":536.4,"t":"2026-10-13T14:45:00Z","v":174539,"vw":534.687724},{"c":534.28,"h":534.3889,"l":533.215,"n":8234,"o":533.76,"t":"2026-10-13T15:00:00Z","v":207417,"vw":533.785183},{"c":531.36,"h":534.6,"l":531.28,"n":10141,"o":534.31,"t":"2026-10-13T15:15:00Z","v":191689,"vw":532.919447},{"c":532.42,"h":532.55,"l":529.95,"n":9230,"o":531.33,"t":"2026-10-13T15:30:00Z","v":274346,"vw":531.286467},{"c":535.5,"h":535.55,"l":531.85,"n":7414,"o":532.37,"t":"2026-10-13T15:45:00Z","v":189397,"vw":533.610497},{"c":536.69,"h":537.22,"l":535.2825,"n":8019,"o":535.56,"t":"2026-10-13T16:00:00Z","v":217987,"vw":536.561012},{"c":540.1,"h":540.23,"l":536.66,"n":6816,"o":536.7,"t":"2026-10-13T16:15:00Z","v":186770,"vw":538.885235},{"c":539.96,"h":542.18,"l":539.76,"n":9053,"o":540.105,"t":"2026-10-13T16:30:00Z","v":280330,"vw":541.140118},{"c":538.94,"h":540.94,"l":538.94,"n":7057,"o":540.03,"t":"2026-10-13T16:45:00Z","v":220081,"vw":540.149821},{"c":537.95,"h":539.33,"l":537.73,"n":8245,"o":538.87,"t":"2026-10-13T17:00:00Z","v":236564,"vw":538.26597},{"c":536.96,"h":538.45,"l":536.715,"n":4682,"o":538,"t":"2026-10-13T17:15:00Z","v":138119,"vw":537.650526},{"c":539.09,"h":539.37,"l":536.47,"n":4941,"o":536.9,"t":"2026-10-13T17:30:00Z","v":198510,"vw":537.8807},{"c":538.255,"h":539.15,"l":536.87,"n":6146,"o":539.09,"t":"2026-10-13T17:45:00Z","v":162865,"vw":538.091689},{"c":540.64,"h":540.645,"l":537.83,"n":9079,"o":538.255,"t":"2026-10-13T18:00:00Z","v":308035,"vw":539.467528},{"c":541.28,"h":542.18,"l":539.525,"n":5043,"o":540.64,"t":"2026-10-13T18:15:00Z","v":165327,"vw":540.746884},{"c":539.601,"h":541.68,"l":539.57,"n":5172,"o":541.23,"t":"2026-10-13T18:30:00Z","v":159629,"vw":540.370353},{"c":539.33,"h":539.911,"l":538.055,"n":8041,"o":539.665,"t":"2026-10-13T18:45:00Z","v":299943,"vw":538.935233},{"c":539.98,"h":540.43,"l":538.76,"n":6674,"o":539.28,"t":"2026-10-13T19:00:00Z","v":230107,"vw":539.589075},{"c":541.23,"h":541.95,"l":539.97,"n":6489,"o":539.98,"t":"2026-10-13T19:15:00Z","v":197238,"vw":541.098354},{"c":541.66,"h":542.89,"l":540.9801,"n":11907,"o":541.22,"t":"2026-10-13T19:30:00Z","v":580289,"vw":541.993135},{"c":543.84,"h":544.34,"l":541.385,"n":16610,"o":541.71,"t":"2026-10-13T19:45:00Z","v":649763,"vw":542.941867},{"c":545.16,"h":545.67,"l":543.67,"n":836,"o":543.9,"t":"2026-10-13T20:00:00Z","v":166367,"vw":544.296343},{"c":544.4,"h":545.19,"l":544.31,"n":902,"o":545,"t":"2026-10-13T20:15:00Z","v":56157,"vw":544.860923},{"c":544.43,"h":544.5,"l":544.25,"n":164,"o":544.44,"t":"2026-10-13T20:30:00Z","v":5467,"vw":544.337298},{"c":544.95,"h":544.99,"l":544.55,"n":56,"o":544.55,"t":"2026-10-13T20:45:00Z","v":2031,"vw":544.831184},{"c":544.39,"h":544.98,"l":544.2,"n":117,"o":544.98,"t":"2026-10-13T21:00:00Z","v":2685,"vw":544.429234},{"c":545.37,"h":545.37,"l":544.8,"n":113,"o":544.8,"t":"2026-10-13T21:15:00Z","v":9734,"vw":545.021662},{"c":545.4,"h":545.7,"l":545.02,"n":43,"o":545.64,"t":"2026-10-13T21:30:00Z","v":2443,"vw":545.446871},{"c":545.909,"h":546,"l":545.3,"n":56,"o":545.4,"t":"2026-10-13T21:45:00Z","v":3007,"vw":545.667084},{"c":545,"h":545.5,"l":545,"n":49,"o":545.5,"t":"2026-10-13T22:00:00Z","v":1524,"vw":545.383541},{"c":545.5,"h":545.79,"l":544.99,"n":32,"o":544.99,"t":"2026-10-13T22:15:00Z","v":802,"vw":545.315081},{"c":546.29,"h":546.6,"l":545.5,"n":45,"o":545.5,"t":"2026-10-13T22:30:00Z","v":4909,"vw":546.522779},{"c":546.5,"h":546.96,"l":546.5,"n":66,"o":546.5079,"t":"2026-10-13T22:45:00Z","v":11033,"vw":546.809857},{"c":545.47,"h":546,"l":544.98,"n":178,"o":546,"t":"2026-10-13T23:00:00Z","v":6791,"vw":545.471924},{"c":544.21,"h":545,"l":544.2,"n":45,"o":545,"t":"2026-10-13T23:15:00Z","v":848,"vw":544.66997},{"c":544.89,"h":545,"l":544.4,"n":16,"o":544.4,"t":"2026-10-13T23:30:00Z","v":640,"vw":544.778333},{"c":544.09,"h":545.2678,"l":544.09,"n":58,"o":545.1,"t":"2026-10-13T23:45:00Z","v":3145,"vw":544.252573},{"c":544.91,"h":546.6181,"l":537.99,"n":2656,"o":542.75,"t":"2026-10-14T08:00:00Z","v":73277,"vw":541.559959},{"c":544.85,"h":545.51,"l":544.85,"n":108,"o":545.5,"t":"2026-10-14T08:15:00Z","v":2474,"vw":545.140893},{"c":542.5,"h":544.81,"l":542.5,"n":502,"o":544.81,"t":"2026-10-14T08:30:00Z","v":32454,"vw":543.45531},{"c":541.5,"h":542.78,"l":541.5,"n":188,"o":542.78,"t":"2026-10-14T08:45:00Z","v":6749,"vw":542.133712},{"c":541.22,"h":541.77,"l":540.99,"n":99,"o":541.76,"t":"2026-10-14T09:00:00Z","v":1568,"vw":541.42813},{"c":539.64,"h":541.63,"l":539.61,"n":160,"o":541.63,"t":"2026-10-14T09:15:00Z","v":3603,"vw":540.090934},{"c":540.7,"h":540.7,"l":539.42,"n":14,"o":539.42,"t":"2026-10-14T09:30:00Z","v":402,"vw":540.486667},{"c":541.16,"h":541.16,"l":540.74,"n":14,"o":541.1,"t":"2026-10-14T09:45:00Z","v":450,"vw":540.994368},{"c":540.21,"h":540.62,"l":540,"n":38,"o":540.37,"t":"2026-10-14T10:00:00Z","v":611,"vw":540.322654},{"c":541,"h":541.89,"l":541,"n":35,"o":541.25,"t":"2026-10-14T10:15:00Z","v":1654,"vw":541.14042},{"c":540.03,"h":541.13,"l":540.03,"n":109,"o":541.13,"t":"2026-10-14T10:30:00Z","v":1454,"vw":540.626207},{"c":539.31,"h":540.69,"l":539.1847,"n":88,"o":540.69,"t":"2026-10-14T10:45:00Z","v":2888,"vw":539.699098},{"c":538.7,"h":539.46,"l":537.1371,"n":537,"o":539.46,"t":"2026-10-14T11:00:00Z","v":26963,"vw":538.345537},{"c":537.97,"h":539,"l":537.97,"n":190,"o":539,"t":"2026-10-14T11:15:00Z","v":10837,"vw":538.276724},{"c":538.1625,"h":538.89,"l":538.02,"n":157,"o":538.16,"t":"2026-10-14T11:30:00Z","v":7021,"vw":538.583419},{"c":538.8851,"h":539,"l":538.1,"n":124,"o":538.32,"t":"2026-10-14T11:45:00Z","v":3684,"vw":538.652183},{"c":540.8,"h":540.8,"l":539.13,"n":280,"o":539.13,"t":"2026-10-14T12:00:00Z","v":13490,"vw":540.171084},{"c":541.88,"h":542.15,"l":540.16,"n":233,"o":540.51,"t":"2026-10-14T12:15:00Z","v":4177,"vw":540.857597},{"c":533.85,"h":542.35,"l":533,"n":2053,"o":542.35,"t":"2026-10-14T12:30:00Z","v":74562,"vw":535.56775},{"c":531.91,"h":535.5,"l":531.73,"n":945,"o":533.98,"t":"2026-10-14T12:45:00Z","v":40897,"vw":534.108856},{"c":533,"h":533.2,"l":531.79,"n":760,"o":532.03,"t":"2026-10-14T13:00:00Z","v":33274,"vw":532.554455},{"c":530.98,"h":533.23,"l":530.98,"n":965,"o":533.15,"t":"2026-10-14T13:15:00Z","v":30314,"vw":531.448803},{"c":531.83,"h":534.42,"l":530.08,"n":19114,"o":531.88,"t":"2026-10-14T13:30:00Z","v":607759,"vw":532.238301},{"c":529.03,"h":533.7,"l":528.73,"n":15919,"o":531.925,"t":"2026-10-14T13:45:00Z","v":446016,"vw":531.100657},{"c":530.575,"h":531.86,"l":528.86,"n":11616,"o":529.05,"t":"2026-10-14T14:00:00Z","v":329593,"vw":530.109259},{"c":529.75,"h":532.02,"l":529.2725,"n":9609,"o":530.5894,"t":"2026-10-14T14:15:00Z","v":339180,"vw":530.516573},{"c":531.58,"h":532.2,"l":529.25,"n":10994,"o":529.79,"t":"2026-10-14T14:30:00Z","v":355411,"vw":530.344348},{"c":531.355,"h":532.48,"l":529.655,"n":7510,"o":531.63,"t":"2026-10-14T14:45:00Z","v":223321,"vw":531.347729},{"c":527.455,"h":531.4,"l":526.89,"n":14540,"o":531.335,"t":"2026-10-14T15:00:00Z","v":400123,"vw":528.464562},{"c":526.71,"h":528.6725,"l":526.44,"n":8486,"o":527.45,"t":"2026-10-14T15:15:00Z","v":213155,"vw":527.537545},{"c":524.74,"h":527.16,"l":523.39,"n":15469,"o":526.68,"t":"2026-10-14T15:30:00Z","v":409335,"vw":525.073401},{"c":524.9625,"h":526.11,"l":524.28,"n":11314,"o":524.7075,"t":"2026-10-14T15:45:00Z","v":337432,"vw":525.089329},{"c":522.26,"h":525.59,"l":521.88,"n":9371,"o":525.015,"t":"2026-10-14T16:00:00Z","v":269736,"vw":523.640747},{"c":520.95,"h":523,"l":520.19,"n":10730,"o":522.1,"t":"2026-10-14T16:15:00Z","v":387288,"vw":521.188154},{"c":524.04,"h":524.44,"l":519.76,"n":10135,"o":520.92,"t":"2026-10-14T16:30:00Z","v":324918,"vw":521.974764},{"c":524.855,"h":525.395,"l":522.47,"n":5590,"o":524.08,"t":"2026-10-14T16:45:00Z","v":188369,"vw":523.89219},{"c":523.3,"h":525.47,"l":522.72,"n":5246,"o":524.875,"t":"2026-10-14T17:00:00Z","v":183585,"vw":523.954311},{"c":521.29,"h":523.46,"l":520.77,"n":6145,"o":523.36,"t":"2026-10-14T17:15:00Z","v":199163,"vw":522.26871},{"c":520.845,"h":521.8,"l":520.105,"n":7118,"o":521.36,"t":"2026-10-14T17:30:00Z","v":294269,"vw":521.019969},{"c":519.855,"h":521.1,"l":519.26,"n":7566,"o":520.845,"t":"2026-10-14T17:45:00Z","v":213969,"vw":520.072026},{"c":521.32,"h":521.7,"l":518.64,"n":11214,"o":519.85,"t":"2026-10-14T18:00:00Z","v":453424,"vw":519.971023},{"c":520.98,"h":521.6,"l":520.09,"n":6579,"o":521.24,"t":"2026-10-14T18:15:00Z","v":198576,"vw":520.965482},{"c":519.19,"h":520.88,"l":518.88,"n":6406,"o":520.88,"t":"2026-10-14T18:30:00Z","v":174625,"vw":519.732183},{"c":519.73,"h":520.66,"l":518.89,"n":10438,"o":519.18,"t":"2026-10-14T18:45:00Z","v":363063,"vw":519.89139},{"c":519.195,"h":519.65,"l":517.47,"n":11278,"o":519.58,"t":"2026-10-14T19:00:00Z","v":427419,"vw":518.616511},{"c":521.48,"h":521.85,"l":518.16,"n":8824,"o":519.195,"t":"2026-10-14T19:15:00Z","v":320231,"vw":520.690784},{"c":521.84,"h":523.13,"l":520.59,"n":14178,"o":521.4896,"t":"2026-10-14T19:30:00Z","v":472046,"vw":522.006028},{"c":519.41,"h":521.91,"l":519.38,"n":27661,"o":521.75,"t":"2026-10-14T19:45:00Z","v":1079891,"vw":520.33424},{"c":518.3221,"h":520.56,"l":518.19,"n":3788,"o":519.42,"t":"2026-10-14T20:00:00Z","v":632831,"vw":519.346177},{"c":517.75,"h":519.42,"l":517.37,"n":2706,"o":518.34,"t":"2026-10-14T20:15:00Z","v":241311,"vw":518.08445},{"c":518.53,"h":518.8,"l":517.75,"n":249,"o":517.75,"t":"2026-10-14T20:30:00Z","v":25263,"vw":517.852745},{"c":518.14,"h":518.15,"l":517.29,"n":151,"o":518.01,"t":"2026-10-14T20:45:00Z","v":1722,"vw":517.787122},{"c":517.8,"h":518.5788,"l":517.8,"n":106,"o":518.5788,"t":"2026-10-14T21:00:00Z","v":1479,"vw":518.18399},{"c":517.8,"h":518,"l":517.3,"n":202,"o":518,"t":"2026-10-14T21:15:00Z","v":2962,"vw":517.637916},{"c":517.3,"h":517.97,"l":516.88,"n":245,"o":517.97,"t":"2026-10-14T21:30:00Z","v":108324,"vw":516.985087},{"c":517.5,"h":517.8,"l":516.67,"n":353,"o":517.2,"t":"2026-10-14T21:45:00Z","v":15824,"vw":517.364049},{"c":514,"h":518.29,"l":513.5,"n":1524,"o":518,"t":"2026-10-14T22:00:00Z","v":64993,"vw":514.555554},{"c":514,"h":515.88,"l":512.58,"n":1002,"o":515.1,"t":"2026-10-14T22:15:00Z","v":49445,"vw":513.379457},{"c":512.15,"h":514,"l":511.5,"n":1189,"o":514,"t":"2026-10-14T22:30:00Z","v":54444,"vw":512.10919},{"c":512,"h":513.5,"l":511.5,"n":474,"o":511.5,"t":"2026-10-14T22:45:00Z","v":9060,"vw":512.573473},{"c":511.67,"h":513,"l":511.3,"n":802,"o":512.19,"t":"2026-10-14T23:00:00Z","v":27256,"vw":511.956792},{"c":510.21,"h":511.26,"l":509.37,"n":1281,"o":511.11,"t":"2026-10-14T23:15:00Z","v":66808,"vw":510.077723},{"c":509.31,"h":510.5,"l":509.11,"n":449,"o":510,"t":"2026-10-14T23:30:00Z","v":7760,"vw":509.78571},{"c":508.8767,"h":510.1618,"l":508,"n":544,"o":509.45,"t":"2026-10-14T23:45:00Z","v":13326,"vw":508.856921},{"c":505,"h":515.07,"l":504.61,"n":8943,"o":508.6,"t":"2026-10-15T08:00:00Z","v":254237,"vw":509.288356},{"c":505,"h":506.32,"l":503.1,"n":902,"o":504.92,"t":"2026-10-15T08:15:00Z","v":30415,"vw":504.773768},{"c":505.8,"h":506.73,"l":504.72,"n":1176,"o":505.23,"t":"2026-10-15T08:30:00Z","v":55026,"vw":505.641307},{"c":508,"h":508.67,"l":506,"n":820,"o":506,"t":"2026-10-15T08:45:00Z","v":29205,"vw":507.502321},{"c":509.7,"h":509.7,"l":507,"n":871,"o":508,"t":"2026-10-15T09:00:00Z","v":32795,"vw":508.190777},{"c":507.7,"h":509.7,"l":507.7,"n":145,"o":509.7,"t":"2026-10-15T09:15:00Z","v":2332,"vw":508.573081},{"c":507.76,"h":508.0503,"l":506.06,"n":370,"o":507.6,"t":"2026-10-15T09:30:00Z","v":17503,"vw":507.134358},{"c":507.19,"h":507.8609,"l":506.81,"n":163,"o":507.49,"t":"2026-10-15T09:45:00Z","v":8213,"vw":507.250295},{"c":507.78,"h":507.89,"l":506.22,"n":155,"o":507.89,"t":"2026-10-15T10:00:00Z","v":4181,"vw":507.268291},{"c":507,"h":508,"l":507,"n":128,"o":507.46,"t":"2026-10-15T10:15:00Z","v":5602,"vw":507.579134},{"c":505.3,"h":506.89,"l":505.03,"n":201,"o":506.75,"t":"2026-10-15T10:30:00Z","v":10336,"vw":506.451381},{"c":504.5,"h":505.05,"l":503.89,"n":600,"o":505.05,"t":"2026-10-15T10:45:00Z","v":24013,"vw":504.67322},{"c":504.25,"h":504.78,"l":501.68,"n":1437,"o":504.5,"t":"2026-10-15T11:00:00Z","v":78789,"vw":503.359618},{"c":505.6,"h":505.6,"l":504.19,"n":810,"o":504.53,"t":"2026-10-15T11:15:00Z","v":40436,"vw":505.321288},{"c":506.5121,"h":507.27,"l":504.5,"n":782,"o":505.54,"t":"2026-10-15T11:30:00Z","v":30459,"vw":505.937565},{"c":505.05,"h":506.93,"l":505,"n":389,"o":506.47,"t":"2026-10-15T11:45:00Z","v":11989,"vw":505.863741},{"c":504.8,"h":512.8,"l":503.88,"n":903,"o":505.1,"t":"2026-10-15T12:00:00Z","v":43569,"vw":506.565529},{"c":505.9,"h":506,"l":503.76,"n":812,"o":504.8,"t":"2026-10-15T12:15:00Z","v":34885,"vw":504.664616},{"c":504.44,"h":505.8,"l":501.36,"n":4049,"o":505.8,"t":"2026-10-15T12:30:00Z","v":156932,"vw":503.83219},{"c":502.76,"h":505.2,"l":502.0418,"n":1191,"o":504.32,"t":"2026-10-15T12:45:00Z","v":41234,"vw":503.531313},{"c":502.56,"h":503.82,"l":501.8408,"n":799,"o":502.8983,"t":"2026-10-15T13:00:00Z","v":20778,"vw":503.024321},{"c":500.37,"h":503.2365,"l":500.01,"n":2874,"o":502.91,"t":"2026-10-15T13:15:00Z","v":85186,"vw":501.729139},{"c":505.625,"h":507,"l":497.29,"n":55770,"o":500.25,"t":"2026-10-15T13:30:00Z","v":2196078,"vw":501.336262},{"c":498.55,"h":507.19,"l":495.78,"n":34886,"o":505.5,"t":"2026-10-15T13:45:00Z","v":964061,"vw":499.661978},{"c":498.75,"h":502.77,"l":498.02,"n":27362,"o":498.25,"t":"2026-10-15T14:00:00Z","v":812861,"vw":500.087324},{"c":500.855,"h":502.92,"l":498.16,"n":19955,"o":498.725,"t":"2026-10-15T14:15:00Z","v":553607,"vw":500.927123},{"c":506.15,"h":506.15,"l":498.88,"n":20560,"o":500.82,"t":"2026-10-15T14:30:00Z","v":627028,"vw":502.249741},{"c":508.35,"h":508.72,"l":504.2875,"n":22759,"o":506.07,"t":"2026-10-15T14:45:00Z","v":749706,"vw":506.449227},{"c":509.58,"h":509.78,"l":505.57,"n":21853,"o":508.34,"t":"2026-10-15T15:00:00Z","v":795814,"vw":507.787431},{"c":508.18,"h":511,"l":507.87,"n":15641,"o":509.53,"t":"2026-10-15T15:15:00Z","v":443729,"vw":509.460386},{"c":507.465,"h":508.875,"l":506.85,"n":14634,"o":508.3,"t":"2026-10-15T15:30:00Z","v":390552,"vw":507.58765},{"c":509.44,"h":509.69,"l":506.5,"n":10111,"o":507.53,"t":"2026-10-15T15:45:00Z","v":274714,"vw":507.978794},{"c":508,"h":510.69,"l":507.45,"n":13739,"o":509.505,"t":"2026-10-15T16:00:00Z","v":464628,"vw":509.257767},{"c":505.54,"h":508.13,"l":505.05,"n":7929,"o":508.025,"t":"2026-10-15T16:15:00Z","v":311520,"vw":506.227539},{"c":506.73,"h":508.06,"l":504.555,"n":10717,"o":505.64,"t":"2026-10-15T16:30:00Z","v":316693,"vw":506.231348},{"c":505.73,"h":507.1,"l":504.87,"n":5532,"o":506.75,"t":"2026-10-15T16:45:00Z","v":145255,"vw":506.009602},{"c":505.89,"h":507.05,"l":505.89,"n":1334,"o":506.655,"t":"2026-10-15T18:00:00Z","v":34028,"vw":506.203398},{"c":506.96,"h":507.07,"l":505.36,"n":7593,"o":506.05,"t":"2026-10-15T18:15:00Z","v":186078,"vw":506.226645},{"c":507.03,"h":507.26,"l":506.06,"n":8798,"o":506.95,"t":"2026-10-15T18:30:00Z","v":184347,"vw":506.844602},{"c":508.935,"h":509.095,"l":506.64,"n":9267,"o":507.08,"t":"2026-10-15T18:45:00Z","v":265242,"vw":507.703359},{"c":513.08,"h":513.48,"l":508.76,"n":14897,"o":508.93,"t":"2026-10-15T19:00:00Z","v":533455,"vw":511.395097},{"c":514.29,"h":515.99,"l":513.06,"n":15997,"o":513.115,"t":"2026-10-15T19:15:00Z","v":588487,"vw":514.748417},{"c":515.59,"h":517.12,"l":514,"n":20909,"o":514.28,"t":"2026-10-15T19:30:00Z","v":1126695,"vw":516.097839},{"c":514.71,"h":516.76,"l":513.8,"n":34200,"o":515.62,"t":"2026-10-15T19:45:00Z","v":1253996,"vw":515.055868},{"c":514.26,"h":516.6,"l":514.26,"n":1830,"o":514.79,"t":"2026-10-15T20:00:00Z","v":756860,"vw":514.816731},{"c":514.6,"h":514.71,"l":513.5,"n":1871,"o":514.53,"t":"2026-10-15T20:15:00Z","v":88037,"vw":513.981213},{"c":515.8145,"h":516.06,"l":514.5,"n":138,"o":514.6,"t":"2026-10-15T20:30:00Z","v":5440,"vw":515.38842},{"c":514.06,"h":516,"l":512.08,"n":338,"o":515.43,"t":"2026-10-15T20:45:00Z","v":111456,"vw":514.42209},{"c":510.81,"h":513.9,"l":509.16,"n":356,"o":513.83,"t":"2026-10-15T21:00:00Z","v":18637,"vw":511.186572},{"c":513,"h":513.6,"l":511.2006,"n":140,"o":512.2174,"t":"2026-10-15T21:15:00Z","v":7668,"vw":512.826084},{"c":514,"h":515.3868,"l":512.98,"n":24,"o":515.3868,"t":"2026-10-15T21:30:00Z","v":3609,"vw":514.127339},{"c":513.87,"h":514.71,"l":513.87,"n":24,"o":514.71,"t":"2026-10-15T21:45:00Z","v":444,"vw":514.331818},{"c":515.5,"h":516.18,"l":514.35,"n":153,"o":514.5,"t":"2026-10-15T22:00:00Z","v":9574,"vw":515.386145},{"c":514.99,"h":515.85,"l":514.99,"n":55,"o":515.7919,"t":"2026-10-15T22:15:00Z","v":172584,"vw":515.383267},{"c":514,"h":514.3,"l":513.06,"n":52,"o":514.05,"t":"2026-10-15T22:30:00Z","v":1289,"vw":513.862138},{"c":513.5,"h":514.56,"l":512.6,"n":73,"o":514.56,"t":"2026-10-15T22:45:00Z","v":1864,"vw":512.923352},{"c":512.7,"h":513,"l":511.9752,"n":64,"o":512.97,"t":"2026-10-15T23:00:00Z","v":1064,"vw":512.353917},{"c":511.41,"h":513,"l":511.3194,"n":148,"o":512.99,"t":"2026-10-15T23:15:00Z","v":4917,"vw":512.281487},{"c":509.9,"h":511.4,"l":509.9,"n":177,"o":511.4,"t":"2026-10-15T23:30:00Z","v":5046,"vw":510.358257},{"c":510.57,"h":510.81,"l":509.8,"n":85,"o":509.83,"t":"2026-10-15T23:45:00Z","v":2626,"vw":510.31596}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.4,"strike":670.3035769478911,"iv":4.235546738634812,"gamma":0.001744880887018138,"theta":-11.174709127613887,"vega":0.04169674122419291,"rho":0.0010081018500302712,"breakevenPct":32.14712516361931},{"delta":0.15,"premium":4.887436943670139,"strike":589.6859235917534,"iv":2.8054302520261754,"gamma":0.0035140131153540643,"theta":-9.835826390569741,"vega":0.05539742626139937,"rho":0.0015490667378257857,"breakevenPct":16.452858674701528},{"delta":0.2,"premium":2.3441021250227903,"strike":529.7351610716239,"iv":0.9029706704690716,"gamma":0.01696692999771346,"theta":-3.8229899670807335,"vega":0.06651780498405384,"rho":0.002149297565477353,"breakevenPct":4.212794170563628},{"delta":0.25,"premium":4.635609370771359,"strike":534.280468538568,"iv":1.3616360566198833,"gamma":0.009967686109350261,"theta":-6.481624874270205,"vega":0.07541927255662993,"rho":0.0026561610089528907,"breakevenPct":5.55184948378075},{"delta":0.3,"premium":2.950993189557321,"strike":518.8791146424518,"iv":0.5749802497162315,"gamma":0.022496481271282634,"theta":-2.681171055618615,"vega":0.09218024971623155,"rho":0.00299332554790547,"breakevenPct":2.2053994226078917},{"delta":0.35,"premium":3.880023923444976,"strike":517.4162679425838,"iv":0.6277315789473685,"gamma":0.02212727272727272,"theta":-3.124645454545455,"vega":0.09892727272727272,"rho":0.0035736279812616945,"breakevenPct":2.1008464786471426},{"delta":0.4,"premium":4.330511811023622,"strike":514.6850393700787,"iv":0.5730795275590551,"gamma":0.025270866141732285,"theta":-2.976355118110236,"vega":0.10305354330708662,"rho":0.004174387575939682,"breakevenPct":1.6541416810823892},{"delta":0.45,"premium":5.921719160104987,"strike":513.0446194225722,"iv":0.6594312335958006,"gamma":0.02251496062992126,"theta":-3.50476719160105,"vega":0.10541574803149606,"rho":0.004760596658765942,"breakevenPct":1.6445029247071317},{"delta":0.5,"premium":7.696268656716417,"strike":510.94216417910445,"iv":0.7350220149253731,"gamma":0.02029141791044776,"theta":-3.93680671641791,"vega":0.10638694029850747,"rho":0.005343959941577362,"breakevenPct":1.5802794593926293},{"delta":0.55,"premium":9.068379446640318,"strike":508.52766798418975,"iv":0.748205533596838,"gamma":0.019735573122529645,"theta":-3.978866007905138,"vega":0.10555770750988142,"rho":0.005935194379193881,"breakevenPct":1.3761183443661131},{"delta":0.6,"premium":10.981159420289856,"strike":505.7367149758454,"iv":0.7823874396135266,"gamma":0.01848937198067633,"theta":-4.064026570048309,"vega":0.10313671497584541,"rho":0.0065138077995408735,"breakevenPct":1.2041197869313294},{"delta":0.65,"premium":14.048723404255323,"strike":502.2127659574468,"iv":0.8738731914893618,"gamma":0.015858723404255315,"theta":-4.356931914893618,"vega":0.09900127659574467,"rho":0.0070624381032232016,"breakevenPct":1.1147324287956866},{"delta":0.7,"premium":18.247999999999998,"strike":497.56666666666666,"iv":0.992708,"gamma":0.013124000000000002,"theta":-4.647588,"vega":0.092904,"rho":0.007578943537308833,"breakevenPct":1.0272179459558202},{"delta":0.75,"premium":24.515277777777776,"strike":490.90277777777777,"iv":1.16735,"gamma":0.01016111111111111,"theta":-4.991891666666667,"vega":0.08493888888888888,"rho":0.008037885822531085,"breakevenPct":0.9495378803211243},{"delta":0.8,"premium":32.203767123287676,"strike":482.5513698630137,"iv":1.3394431506849316,"gamma":0.007812328767123286,"theta":-5.050947945205479,"vega":0.07486369863013699,"rho":0.008449699535744891,"breakevenPct":0.8196989612200827},{"delta":0.85,"premium":54.15910104795707,"strike":460.79089895204294,"iv":2.2408477843116317,"gamma":0.004383587355747829,"theta":-7.8954538006151145,"vega":0.05539262248693016,"rho":0.008219507119479915,"breakevenPct":0.8578647394089062},{"delta":0.9,"premium":97.03125292817056,"strike":417.91874707182944,"iv":3.593141408397968,"gamma":0.0020571417141781296,"theta":-9.518641342442066,"vega":0.04169585039536412,"rho":0.007845335682044517,"breakevenPct":0.8578647394089062}],"put":[{"delta":0.1,"premium":0.49980678312391424,"strike":497.48067831239143,"iv":0.4405988256607862,"gamma":0.016767061513977242,"theta":-1.1556473361394914,"vega":0.041697388358977,"rho":-0.0011243590787830197,"breakevenPct":2.661560309209802},{"delta":0.15,"premium":5,"strike":454.30688073854066,"iv":2.568734771024063,"gamma":0.0038291489904794763,"theta":-8.97999309290447,"vega":0.05538598826972151,"rho":-0.0017671104210699238,"breakevenPct":11.99896571703378},{"delta":0.2,"premium":2.337081669087375,"strike":494.63481371125073,"iv":0.8070471685488613,"gamma":0.017418606994782242,"theta":-3.251774352686833,"vega":0.07224340760699713,"rho":-0.002054762241873733,"breakevenPct":3.5787978059495527},{"delta":0.25,"premium":3.8616099965849937,"strike":495.0638699298049,"iv":1.0292682622124363,"gamma":0.015009600243384548,"theta":-4.877527098399524,"vega":0.0777908871490965,"rho":-0.00277838599565361,"breakevenPct":3.7933564578373327},{"delta":0.3,"premium":2.243991989394606,"strike":505.4770311032553,"iv":0.4380058988853671,"gamma":0.03297248724134973,"theta":-2.19364405533113,"vega":0.08376031938995199,"rho":-0.0033606577315968816,"breakevenPct":1.4370137074523295},{"delta":0.35,"premium":3.413087884345545,"strike":506.3430280624782,"iv":0.5089365928556723,"gamma":0.02921714167570344,"theta":-2.592212524795543,"vega":0.09255299088397939,"rho":-0.003898970371134757,"breakevenPct":1.4963785224097341},{"delta":0.4,"premium":4.582183779296484,"strike":507.2090250217011,"iv":0.5798672868259775,"gamma":0.025461796110057153,"theta":-2.990780994259957,"vega":0.1013456623780068,"rho":-0.004437283010672632,"breakevenPct":1.555743337367139},{"delta":0.45,"premium":5.662175324675324,"strike":508.8474025974026,"iv":0.6100597402597403,"gamma":0.0242,"theta":-3.1919084415584416,"vega":0.10548571428571428,"rho":-0.005044949511682157,"breakevenPct":1.4463781121634116},{"delta":0.5,"premium":5.825419847328244,"strike":510.412213740458,"iv":0.5546407633587787,"gamma":0.029822595419847327,"theta":-2.916446717557252,"vega":0.10585694656488549,"rho":-0.005672264203650076,"breakevenPct":1.1718679332648263},{"delta":0.55,"premium":4.842595419847328,"strike":511.36641221374043,"iv":0.41376290076335875,"gamma":0.04283786259541985,"theta":-2.1457215267175567,"vega":0.10436839694656488,"rho":-0.006279269563714685,"breakevenPct":0.7924835392026301},{"delta":0.6,"premium":3.8597709923664136,"strike":512.3206106870228,"iv":0.27288503816793913,"gamma":0.05585312977099234,"theta":-1.3749963358778636,"vega":0.10287984732824428,"rho":-0.006886274923779293,"breakevenPct":0.4130991451404349},{"delta":0.65,"premium":3.7777197975964576,"strike":512.820999367489,"iv":0.22923295382669198,"gamma":0.05681056293485136,"theta":-1.092814990512334,"vega":0.09425401644528779,"rho":-0.007461911132386636,"breakevenPct":0.29902274518822747},{"delta":0.7,"premium":3.904222011385199,"strike":513.2163187855788,"iv":0.2080912713472486,"gamma":0.05497628083491461,"theta":-0.9237447817836815,"vega":0.08397571157495257,"rho":-0.008030284532528503,"breakevenPct":0.24637233402010694},{"delta":0.75,"premium":4.03072422517394,"strike":513.6116382036686,"iv":0.1869495888678052,"gamma":0.05314199873497786,"theta":-0.7546745730550286,"vega":0.07369740670461733,"rho":-0.008598657932670369,"breakevenPct":0.19372192285198625},{"delta":0.8,"premium":4.157226438962682,"strike":514.0069576217584,"iv":0.1658079063883618,"gamma":0.051307716635041106,"theta":-0.5856043643263756,"vega":0.0634191018342821,"rho":-0.009167031332812237,"breakevenPct":0.14107151168386556},{"delta":0.85,"premium":4.283728652751423,"strike":514.4022770398482,"iv":0.14466622390891842,"gamma":0.04947343453510436,"theta":-0.416534155597723,"vega":0.053140796963946864,"rho":-0.009735404732954103,"breakevenPct":0.08842110051574498},{"delta":0.9,"premium":4.410230866540164,"strike":514.797596457938,"iv":0.123524541429475,"gamma":0.047639152435167614,"theta":-0.24746394686907014,"vega":0.04286249209361163,"rho":-0.01030377813309597,"breakevenPct":0.035770689347624285}]},"raw":{"call":[{"delta":0.1,"premium":4.4,"strike":670.3035769478911,"iv":4.235546738634812,"gamma":0.001744880887018138,"theta":-11.174709127613887,"vega":0.04169674122419291,"rho":0.0010081018500302712,"breakevenPct":32.14712516361931},{"delta":0.15,"premium":4.887436943670139,"strike":589.6859235917534,"iv":2.8054302520261754,"gamma":0.0035140131153540643,"theta":-9.835826390569741,"vega":0.05539742626139937,"rho":0.0015490667378257857,"breakevenPct":16.452858674701528},{"delta":0.2,"premium":2.3441021250227903,"strike":529.7351610716239,"iv":0.9029706704690716,"gamma":0.01696692999771346,"theta":-3.8229899670807335,"vega":0.06651780498405384,"rho":0.002149297565477353,"breakevenPct":4.212794170563628},{"delta":0.25,"premium":4.635609370771359,"strike":534.280468538568,"iv":1.3616360566198833,"gamma":0.009967686109350261,"theta":-6.481624874270205,"vega":0.07541927255662993,"rho":0.0026561610089528907,"breakevenPct":5.55184948378075},{"delta":0.3,"premium":2.950993189557321,"strike":518.8791146424518,"iv":0.5749802497162315,"gamma":0.022496481271282634,"theta":-2.681171055618615,"vega":0.09218024971623155,"rho":0.00299332554790547,"breakevenPct":2.2053994226078917},{"delta":0.35,"premium":3.880023923444976,"strike":517.4162679425838,"iv":0.6277315789473685,"gamma":0.02212727272727272,"theta":-3.124645454545455,"vega":0.09892727272727272,"rho":0.0035736279812616945,"breakevenPct":2.1008464786471426},{"delta":0.4,"premium":4.330511811023622,"strike":514.6850393700787,"iv":0.5730795275590551,"gamma":0.025270866141732285,"theta":-2.976355118110236,"vega":0.10305354330708662,"rho":0.004174387575939682,"breakevenPct":1.6541416810823892},{"delta":0.45,"premium":5.921719160104987,"strike":513.0446194225722,"iv":0.6594312335958006,"gamma":0.02251496062992126,"theta":-3.50476719160105,"vega":0.10541574803149606,"rho":0.004760596658765942,"breakevenPct":1.6445029247071317},{"delta":0.5,"premium":7.696268656716417,"strike":510.94216417910445,"iv":0.7350220149253731,"gamma":0.02029141791044776,"theta":-3.93680671641791,"vega":0.10638694029850747,"rho":0.005343959941577362,"breakevenPct":1.5802794593926293},{"delta":0.55,"premium":9.068379446640318,"strike":508.52766798418975,"iv":0.748205533596838,"gamma":0.019735573122529645,"theta":-3.978866007905138,"vega":0.10555770750988142,"rho":0.005935194379193881,"breakevenPct":1.3761183443661131},{"delta":0.6,"premium":10.981159420289856,"strike":505.7367149758454,"iv":0.7823874396135266,"gamma":0.01848937198067633,"theta":-4.064026570048309,"vega":0.10313671497584541,"rho":0.0065138077995408735,"breakevenPct":1.2041197869313294},{"delta":0.65,"premium":14.048723404255323,"strike":502.2127659574468,"iv":0.8738731914893618,"gamma":0.015858723404255315,"theta":-4.356931914893618,"vega":0.09900127659574467,"rho":0.0070624381032232016,"breakevenPct":1.1147324287956866},{"delta":0.7,"premium":18.247999999999998,"strike":497.56666666666666,"iv":0.992708,"gamma":0.013124000000000002,"theta":-4.647588,"vega":0.092904,"rho":0.007578943537308833,"breakevenPct":1.0272179459558202},{"delta":0.75,"premium":24.515277777777776,"strike":490.90277777777777,"iv":1.16735,"gamma":0.01016111111111111,"theta":-4.991891666666667,"vega":0.08493888888888888,"rho":0.008037885822531085,"breakevenPct":0.9495378803211243},{"delta":0.8,"premium":32.203767123287676,"strike":482.5513698630137,"iv":1.3394431506849316,"gamma":0.007812328767123286,"theta":-5.050947945205479,"vega":0.07486369863013699,"rho":0.008449699535744891,"breakevenPct":0.8196989612200827},{"delta":0.85,"premium":54.15910104795707,"strike":460.79089895204294,"iv":2.2408477843116317,"gamma":0.004383587355747829,"theta":-7.8954538006151145,"vega":0.05539262248693016,"rho":0.008219507119479915,"breakevenPct":0.8578647394089062},{"delta":0.9,"premium":97.03125292817056,"strike":417.91874707182944,"iv":3.593141408397968,"gamma":0.0020571417141781296,"theta":-9.518641342442066,"vega":0.04169585039536412,"rho":0.007845335682044517,"breakevenPct":0.8578647394089062}],"put":[{"delta":0.1,"premium":0.49980678312391424,"strike":497.48067831239143,"iv":0.4405988256607862,"gamma":0.016767061513977242,"theta":-1.1556473361394914,"vega":0.041697388358977,"rho":-0.0011243590787830197,"breakevenPct":2.661560309209802},{"delta":0.15,"premium":5,"strike":454.30688073854066,"iv":2.568734771024063,"gamma":0.0038291489904794763,"theta":-8.97999309290447,"vega":0.05538598826972151,"rho":-0.0017671104210699238,"breakevenPct":11.99896571703378},{"delta":0.2,"premium":2.337081669087375,"strike":494.63481371125073,"iv":0.8070471685488613,"gamma":0.017418606994782242,"theta":-3.251774352686833,"vega":0.07224340760699713,"rho":-0.002054762241873733,"breakevenPct":3.5787978059495527},{"delta":0.25,"premium":3.8616099965849937,"strike":495.0638699298049,"iv":1.0292682622124363,"gamma":0.015009600243384548,"theta":-4.877527098399524,"vega":0.0777908871490965,"rho":-0.00277838599565361,"breakevenPct":3.7933564578373327},{"delta":0.3,"premium":2.243991989394606,"strike":505.4770311032553,"iv":0.4380058988853671,"gamma":0.03297248724134973,"theta":-2.19364405533113,"vega":0.08376031938995199,"rho":-0.0033606577315968816,"breakevenPct":1.4370137074523295},{"delta":0.35,"premium":3.413087884345545,"strike":506.3430280624782,"iv":0.5089365928556723,"gamma":0.02921714167570344,"theta":-2.592212524795543,"vega":0.09255299088397939,"rho":-0.003898970371134757,"breakevenPct":1.4963785224097341},{"delta":0.4,"premium":4.582183779296484,"strike":507.2090250217011,"iv":0.5798672868259775,"gamma":0.025461796110057153,"theta":-2.990780994259957,"vega":0.1013456623780068,"rho":-0.004437283010672632,"breakevenPct":1.555743337367139},{"delta":0.45,"premium":5.662175324675324,"strike":508.8474025974026,"iv":0.6100597402597403,"gamma":0.0242,"theta":-3.1919084415584416,"vega":0.10548571428571428,"rho":-0.005044949511682157,"breakevenPct":1.4463781121634116},{"delta":0.5,"premium":5.825419847328244,"strike":510.412213740458,"iv":0.5546407633587787,"gamma":0.029822595419847327,"theta":-2.916446717557252,"vega":0.10585694656488549,"rho":-0.005672264203650076,"breakevenPct":1.1718679332648263},{"delta":0.55,"premium":4.842595419847328,"strike":511.36641221374043,"iv":0.41376290076335875,"gamma":0.04283786259541985,"theta":-2.1457215267175567,"vega":0.10436839694656488,"rho":-0.006279269563714685,"breakevenPct":0.7924835392026301},{"delta":0.6,"premium":3.8597709923664136,"strike":512.3206106870228,"iv":0.27288503816793913,"gamma":0.05585312977099234,"theta":-1.3749963358778636,"vega":0.10287984732824428,"rho":-0.006886274923779293,"breakevenPct":0.4130991451404349},{"delta":0.65,"premium":3.7777197975964576,"strike":512.820999367489,"iv":0.22923295382669198,"gamma":0.05681056293485136,"theta":-1.092814990512334,"vega":0.09425401644528779,"rho":-0.007461911132386636,"breakevenPct":0.29902274518822747},{"delta":0.7,"premium":3.904222011385199,"strike":513.2163187855788,"iv":0.2080912713472486,"gamma":0.05497628083491461,"theta":-0.9237447817836815,"vega":0.08397571157495257,"rho":-0.008030284532528503,"breakevenPct":0.24637233402010694},{"delta":0.75,"premium":4.03072422517394,"strike":513.6116382036686,"iv":0.1869495888678052,"gamma":0.05314199873497786,"theta":-0.7546745730550286,"vega":0.07369740670461733,"rho":-0.008598657932670369,"breakevenPct":0.19372192285198625},{"delta":0.8,"premium":4.157226438962682,"strike":514.0069576217584,"iv":0.1658079063883618,"gamma":0.051307716635041106,"theta":-0.5856043643263756,"vega":0.0634191018342821,"rho":-0.009167031332812237,"breakevenPct":0.14107151168386556},{"delta":0.85,"premium":4.283728652751423,"strike":514.4022770398482,"iv":0.14466622390891842,"gamma":0.04947343453510436,"theta":-0.416534155597723,"vega":0.053140796963946864,"rho":-0.009735404732954103,"breakevenPct":0.08842110051574498},{"delta":0.9,"premium":4.410230866540164,"strike":514.797596457938,"iv":0.123524541429475,"gamma":0.047639152435167614,"theta":-0.24746394686907014,"vega":0.04286249209361163,"rho":-0.01030377813309597,"breakevenPct":0.035770689347624285}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}